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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,260	3,230	3,230	3,295	3,220	58,000
December 23, 2025	3,315	3,220	3,220	3,340	3,200	137,500
December 22, 2025	3,105	3,320	3,320	3,380	3,105	219,500
December 19, 2025	2,964	3,135	3,135	3,140	2,944	140,300
December 18, 2025	3,070	2,919	2,919	3,070	2,918	159,000
December 17, 2025	3,000	3,115	3,115	3,175	2,993	152,200
December 16, 2025	3,170	2,969	2,969	3,170	2,946	122,500
December 15, 2025	3,025	3,200	3,200	3,220	2,989	186,000
December 12, 2025	2,902	2,996	2,996	3,045	2,883	182,500
December 11, 2025	2,929	2,902	2,902	2,948	2,892	74,200
December 10, 2025	2,884	2,916	2,916	2,934	2,864	68,100
December 09, 2025	2,931	2,851	2,851	2,931	2,823	77,500
December 08, 2025	2,918	2,937	2,937	2,957	2,887	76,200
December 05, 2025	2,897	2,874	2,874	2,922	2,846	54,400
December 04, 2025	2,717	2,887	2,887	2,931	2,700	93,700
December 03, 2025	2,894	2,917	2,917	2,928	2,859	47,200
December 02, 2025	2,871	2,855	2,855	2,917	2,838	62,600
December 01, 2025	3,050	2,904	2,904	3,050	2,904	43,500
November 28, 2025	2,962	3,050	3,050	3,075	2,962	94,200
November 27, 2025	2,898	2,953	2,953	2,993	2,839	82,900
November 26, 2025	2,820	2,833	2,833	2,833	2,772	120,500
November 25, 2025	2,827	2,819	2,819	2,870	2,786	88,100
November 21, 2025	2,720	2,778	2,778	2,803	2,713	63,500
November 20, 2025	2,816	2,810	2,810	2,860	2,784	31,100
November 19, 2025	2,790	2,767	2,767	2,802	2,739	39,700
November 18, 2025	2,939	2,790	2,790	2,939	2,755	87,400
November 17, 2025	3,010	2,988	2,988	3,040	2,968	30,900
November 14, 2025	2,930	3,000	3,000	3,055	2,923	75,900
November 13, 2025	2,878	2,953	2,953	2,972	2,869	25,900
November 12, 2025	2,806	2,898	2,898	2,898	2,789	34,000
November 11, 2025	2,921	2,856	2,856	2,949	2,855	32,500
November 10, 2025	2,833	2,885	2,885	2,886	2,823	58,900
November 07, 2025	2,802	2,812	2,812	2,833	2,767	32,100
November 06, 2025	2,839	2,841	2,841	2,897	2,792	33,900
November 05, 2025	2,829	2,789	2,789	2,848	2,699	48,200
November 04, 2025	2,850	2,830	2,830	2,876	2,821	41,100
October 31, 2025	2,887	2,869	2,869	2,919	2,844	45,000
October 30, 2025	2,902	2,937	2,937	2,967	2,902	48,200
October 29, 2025	2,960	2,920	2,897	2,975	2,920	71,300
October 28, 2025	2,971	2,938	2,938	2,983	2,902	45,600
October 27, 2025	2,994	2,970	2,970	3,030	2,955	49,100
October 24, 2025	2,903	2,963	2,963	2,990	2,903	39,500
October 23, 2025	2,925	2,905	2,905	2,950	2,862	63,200
October 22, 2025	2,898	2,917	2,917	2,924	2,884	31,000
October 21, 2025	2,931	2,908	2,908	2,964	2,892	60,500
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

Hi-Lex Corporation (7279.T) JPX