Hi-Lex Corporation - 7279.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,850	2,940	2,940	2,950	2,847	98,900
October 17, 2025	2,788	2,812	2,812	2,860	2,740	43,700
October 16, 2025	2,820	2,792	2,792	2,850	2,761	61,700
October 15, 2025	2,759	2,782	2,782	2,807	2,750	57,900
October 14, 2025	2,869	2,761	2,761	2,895	2,704	152,200
October 10, 2025	2,809	2,941	2,941	2,968	2,790	162,700
October 09, 2025	2,718	2,825	2,825	2,850	2,718	72,500
October 08, 2025	2,650	2,715	2,715	2,733	2,639	50,600
October 07, 2025	2,687	2,656	2,656	2,687	2,639	24,500
October 06, 2025	2,676	2,637	2,637	2,677	2,621	36,400
October 03, 2025	2,637	2,576	2,576	2,653	2,575	25,800
October 02, 2025	2,662	2,650	2,650	2,729	2,637	87,500
October 01, 2025	2,672	2,635	2,635	2,676	2,590	68,400
September 30, 2025	2,693	2,698	2,698	2,721	2,684	33,700
September 29, 2025	2,730	2,716	2,716	2,747	2,695	20,900
September 26, 2025	2,721	2,737	2,737	2,752	2,721	34,300
September 25, 2025	2,782	2,720	2,720	2,799	2,716	41,700
September 24, 2025	2,725	2,782	2,782	2,826	2,720	61,500
September 22, 2025	2,800	2,725	2,725	2,801	2,725	54,300
September 19, 2025	2,678	2,754	2,754	2,758	2,678	122,500
September 18, 2025	2,673	2,650	2,650	2,692	2,633	53,500
September 17, 2025	2,724	2,671	2,671	2,757	2,670	55,000
September 16, 2025	2,760	2,746	2,746	2,772	2,738	55,000
September 12, 2025	2,755	2,772	2,772	2,790	2,741	48,300
September 11, 2025	2,795	2,733	2,733	2,804	2,721	97,300
September 10, 2025	2,790	2,845	2,845	2,905	2,790	127,400
September 09, 2025	2,737	2,742	2,742	2,795	2,702	113,100
September 08, 2025	2,848	2,769	2,769	2,850	2,713	164,100
September 05, 2025	2,849	2,849	2,849	2,948	2,773	466,100
September 04, 2025	2,801	2,850	2,850	2,882	2,789	136,400
September 03, 2025	2,801	2,801	2,801	2,870	2,788	98,200
September 02, 2025	2,816	2,810	2,810	2,853	2,801	90,100
September 01, 2025	2,840	2,866	2,866	2,885	2,804	78,500
August 29, 2025	2,699	2,856	2,856	2,860	2,699	128,800
August 28, 2025	2,691	2,693	2,693	2,706	2,666	52,900
August 27, 2025	2,665	2,685	2,685	2,690	2,629	66,800
August 26, 2025	2,644	2,669	2,669	2,680	2,640	31,500
August 25, 2025	2,650	2,662	2,662	2,690	2,640	38,100
August 22, 2025	2,651	2,647	2,647	2,680	2,628	28,000
August 21, 2025	2,633	2,651	2,651	2,684	2,627	55,700
August 20, 2025	2,657	2,652	2,652	2,662	2,607	52,400
August 19, 2025	2,628	2,684	2,684	2,700	2,601	47,200
August 18, 2025	2,625	2,654	2,654	2,675	2,621	51,600
August 15, 2025	2,628	2,625	2,625	2,672	2,594	56,700
August 14, 2025	2,693	2,627	2,627	2,699	2,600	72,800
August 13, 2025	2,766	2,713	2,713	2,773	2,703	46,100
August 12, 2025	2,665	2,720	2,720	2,788	2,665	71,000
August 08, 2025	2,665	2,660	2,660	2,671	2,633	38,500
August 07, 2025	2,618	2,658	2,658	2,663	2,590	72,700
August 06, 2025	2,565	2,612	2,612	2,616	2,560	55,300
August 05, 2025	2,530	2,565	2,565	2,596	2,530	47,700
August 04, 2025	2,482	2,530	2,530	2,530	2,456	52,900
August 01, 2025	2,490	2,510	2,510	2,545	2,484	43,400
July 31, 2025	2,527	2,490	2,490	2,527	2,490	49,400
July 30, 2025	2,486	2,540	2,540	2,544	2,468	91,000
July 29, 2025	2,456	2,487	2,487	2,507	2,455	84,100
July 28, 2025	2,452	2,462	2,462	2,479	2,443	50,400
July 25, 2025	2,476	2,443	2,443	2,476	2,415	114,100
July 24, 2025	2,415	2,515	2,515	2,530	2,395	222,500
July 23, 2025	2,357	2,404	2,404	2,438	2,357	91,800

Hi-Lex Corporation (7279.T) JPX