HIMACS, Ltd. (4299.T) JPX

1,221.00

+14(+1.16%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,209	1,221	1,221	1,224	1,209	9,500
April 02, 2026	1,226	1,207	1,207	1,236	1,204	15,400
April 01, 2026	1,203	1,223	1,223	1,232	1,201	20,800
March 31, 2026	1,247	1,177	1,177	1,247	1,177	68,000
March 30, 2026	1,305	1,230	1,230	1,305	1,230	117,400
March 27, 2026	1,335	1,361	1,361	1,361	1,327	65,400
March 26, 2026	1,310	1,327	1,327	1,331	1,308	12,700
March 25, 2026	1,335	1,307	1,307	1,338	1,307	18,800
March 24, 2026	1,333	1,324	1,324	1,335	1,317	8,400
March 23, 2026	1,333	1,305	1,305	1,333	1,305	22,000
March 19, 2026	1,333	1,320	1,320	1,333	1,319	9,600
March 18, 2026	1,321	1,339	1,339	1,339	1,320	12,200
March 17, 2026	1,341	1,320	1,320	1,341	1,320	12,600
March 16, 2026	1,312	1,340	1,340	1,342	1,312	13,000
March 13, 2026	1,330	1,323	1,323	1,343	1,321	23,000
March 12, 2026	1,360	1,372	1,372	1,372	1,330	65,200
March 11, 2026	1,342	1,378	1,378	1,378	1,342	41,100
March 10, 2026	1,314	1,335	1,335	1,335	1,301	23,200
March 09, 2026	1,295	1,284	1,284	1,299	1,277	95,700
March 06, 2026	1,292	1,282	1,282	1,304	1,274	54,800
March 05, 2026	1,260	1,273	1,273	1,292	1,259	11,900
March 04, 2026	1,275	1,259	1,259	1,293	1,254	15,000
March 03, 2026	1,307	1,281	1,281	1,307	1,276	13,800
March 02, 2026	1,298	1,288	1,288	1,298	1,288	10,200
February 27, 2026	1,293	1,302	1,302	1,313	1,291	17,700
February 26, 2026	1,269	1,284	1,284	1,294	1,269	11,900
February 25, 2026	1,268	1,268	1,268	1,283	1,268	10,100
February 24, 2026	1,283	1,270	1,270	1,283	1,270	9,700
February 20, 2026	1,283	1,268	0	1,283	1,268	15,400
February 19, 2026	1,287	1,286	0	1,300	1,286	8,800
February 18, 2026	1,291	1,287	0	1,297	1,287	7,400
February 17, 2026	1,305	1,291	0	1,305	1,288	8,200
February 16, 2026	1,309	1,288	0	1,309	1,288	19,700
February 13, 2026	1,336	1,307	0	1,337	1,305	7,100
February 12, 2026	1,329	1,317	0	1,339	1,317	6,100
February 10, 2026	1,320	1,325	0	1,325	1,310	10,000
February 09, 2026	1,310	1,310	0	1,310	1,302	17,000
February 06, 2026	1,319	1,306	0	1,319	1,301	15,900
February 05, 2026	1,319	1,319	0	1,331	1,315	8,500
February 04, 2026	1,311	1,314	0	1,319	1,300	9,200
February 03, 2026	1,309	1,311	0	1,313	1,300	9,300
February 02, 2026	1,308	1,309	0	1,309	1,293	8,900
January 30, 2026	1,287	1,307	0	1,314	1,285	15,300
January 29, 2026	1,318	1,301	0	1,318	1,285	19,200
January 28, 2026	1,322	1,297	0	1,322	1,297	8,200
January 27, 2026	1,309	1,302	0	1,310	1,300	8,100
January 26, 2026	1,325	1,302	0	1,325	1,302	10,500
January 23, 2026	1,305	1,324	0	1,327	1,305	8,600
January 22, 2026	1,318	1,309	0	1,318	1,309	4,800
January 21, 2026	1,317	1,305	0	1,317	1,305	4,800
January 20, 2026	1,337	1,317	0	1,337	1,317	9,100
January 19, 2026	1,343	1,337	0	1,344	1,336	3,100
January 16, 2026	1,325	1,332	0	1,343	1,325	7,500
January 15, 2026	1,320	1,343	0	1,343	1,320	6,000
January 14, 2026	1,332	1,339	0	1,339	1,311	7,300
January 13, 2026	1,334	1,314	0	1,336	1,314	13,200
January 09, 2026	1,310	1,325	0	1,333	1,310	5,100
January 08, 2026	1,310	1,310	0	1,323	1,310	6,300
January 07, 2026	1,324	1,325	0	1,337	1,320	5,100
January 06, 2026	1,334	1,334	0	1,334	1,316	7,500