Hamee Corp. - 3134.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,323	1,314	1,314	1,323	1,305	27,200
August 21, 2025	1,330	1,310	1,310	1,331	1,308	43,000
August 20, 2025	1,307	1,320	1,320	1,336	1,307	52,000
August 19, 2025	1,316	1,318	1,318	1,347	1,307	94,800
August 18, 2025	1,330	1,316	1,316	1,335	1,308	78,200
August 15, 2025	1,317	1,317	1,317	1,332	1,306	33,400
August 14, 2025	1,314	1,315	1,315	1,324	1,300	39,200
August 13, 2025	1,315	1,317	1,317	1,335	1,308	44,200
August 12, 2025	1,345	1,327	1,327	1,349	1,317	39,100
August 08, 2025	1,328	1,345	1,345	1,348	1,312	29,400
August 07, 2025	1,348	1,346	1,346	1,369	1,341	29,200
August 06, 2025	1,345	1,332	1,332	1,345	1,328	21,600
August 05, 2025	1,370	1,328	1,328	1,370	1,318	37,700
August 04, 2025	1,306	1,354	1,354	1,367	1,301	76,700
August 01, 2025	1,278	1,318	1,318	1,325	1,277	69,300
July 31, 2025	1,265	1,272	1,272	1,275	1,265	25,700
July 30, 2025	1,246	1,264	1,264	1,266	1,246	32,700
July 29, 2025	1,249	1,252	1,252	1,262	1,247	29,600
July 28, 2025	1,258	1,245	1,245	1,268	1,242	36,500
July 25, 2025	1,235	1,250	1,250	1,257	1,217	86,300
July 24, 2025	1,221	1,229	1,229	1,231	1,215	56,700
July 23, 2025	1,213	1,217	1,217	1,223	1,205	51,000
July 22, 2025	1,210	1,220	1,220	1,220	1,208	69,100
July 18, 2025	1,203	1,212	1,212	1,212	1,195	48,500
July 17, 2025	1,194	1,215	1,215	1,224	1,194	43,800
July 16, 2025	1,196	1,198	1,198	1,207	1,193	53,500
July 15, 2025	1,220	1,194	1,194	1,230	1,194	46,400
July 14, 2025	1,213	1,223	1,223	1,231	1,210	57,600
July 11, 2025	1,235	1,216	1,216	1,245	1,195	98,900
July 10, 2025	1,249	1,239	1,239	1,252	1,226	57,100
July 09, 2025	1,245	1,238	1,238	1,245	1,220	91,700
July 08, 2025	1,252	1,244	1,244	1,252	1,227	40,800
July 07, 2025	1,245	1,245	1,245	1,257	1,244	30,400
July 04, 2025	1,229	1,243	1,243	1,255	1,215	83,800
July 03, 2025	1,195	1,220	1,220	1,234	1,195	86,100
July 02, 2025	1,197	1,205	1,205	1,212	1,188	83,800
July 01, 2025	1,245	1,203	1,203	1,245	1,185	94,500
June 30, 2025	1,225	1,238	1,238	1,255	1,225	50,200
June 27, 2025	1,255	1,225	1,225	1,258	1,219	72,900
June 26, 2025	1,244	1,239	1,239	1,266	1,239	47,800
June 25, 2025	1,243	1,240	1,240	1,248	1,230	87,400
June 24, 2025	1,263	1,243	1,243	1,263	1,243	31,100
June 23, 2025	1,254	1,245	1,245	1,271	1,242	75,800
June 20, 2025	1,246	1,248	1,248	1,260	1,238	69,800
June 19, 2025	1,243	1,248	1,248	1,266	1,240	67,300
June 18, 2025	1,238	1,238	1,238	1,251	1,235	77,400
June 17, 2025	1,276	1,239	1,239	1,277	1,232	246,900
June 16, 2025	1,290	1,282	1,282	1,309	1,247	579,800
June 13, 2025	1,483	1,470	1,470	1,514	1,454	152,300
June 12, 2025	1,492	1,508	1,508	1,519	1,472	100,200
June 11, 2025	1,483	1,490	1,490	1,490	1,471	36,000
June 10, 2025	1,455	1,469	1,469	1,498	1,455	67,200
June 09, 2025	1,465	1,455	1,455	1,490	1,437	99,000
June 06, 2025	1,390	1,442	1,442	1,448	1,381	96,800
June 05, 2025	1,383	1,383	1,383	1,397	1,370	37,000
June 04, 2025	1,408	1,383	1,383	1,412	1,373	43,400
June 03, 2025	1,380	1,401	1,401	1,407	1,374	63,900
June 02, 2025	1,328	1,374	1,374	1,376	1,326	60,200
May 30, 2025	1,300	1,309	1,309	1,332	1,295	40,700
May 29, 2025	1,359	1,321	1,321	1,360	1,307	76,200

Hamee Corp. (3134.T) JPX