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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,396	2,332	2,332	2,399	2,328	123,400
July 18, 2025	2,394	2,396	2,396	2,447	2,383	74,400
July 17, 2025	2,340	2,382	2,382	2,395	2,302	169,100
July 16, 2025	2,211	2,290	2,290	2,290	2,211	104,000
July 15, 2025	2,229	2,209	2,209	2,230	2,194	47,600
July 14, 2025	2,209	2,229	2,229	2,235	2,202	23,000
July 11, 2025	2,220	2,220	2,220	2,267	2,202	41,600
July 10, 2025	2,246	2,219	2,219	2,328	2,202	79,200
July 09, 2025	2,250	2,265	2,265	2,297	2,240	117,700
July 08, 2025	2,155	2,207	2,207	2,269	2,155	107,200
July 07, 2025	2,180	2,148	2,148	2,192	2,123	168,700
July 04, 2025	2,120	2,130	2,130	2,145	2,108	45,000
July 03, 2025	2,065	2,111	2,111	2,116	2,065	50,700
July 02, 2025	2,039	2,048	2,048	2,070	1,931	53,900
July 01, 2025	2,032	2,046	2,046	2,079	2,029	32,200
June 30, 2025	2,080	2,041	2,041	2,095	2,041	71,400
June 27, 2025	2,037	2,076	2,076	2,094	2,037	81,900
June 26, 2025	1,956	2,007	2,007	2,026	1,940	107,000
June 25, 2025	1,960	1,935	1,935	1,961	1,929	31,700
June 24, 2025	1,939	1,960	1,960	1,970	1,915	60,700
June 23, 2025	1,910	1,929	1,929	1,943	1,895	102,800
June 20, 2025	1,830	1,922	1,922	1,922	1,830	199,300
June 19, 2025	1,867	1,827	1,827	1,879	1,827	33,700
June 18, 2025	1,936	1,877	1,877	1,978	1,852	112,800
June 17, 2025	1,896	1,948	1,948	1,986	1,892	57,300
June 16, 2025	1,950	1,902	1,902	1,971	1,895	62,100
June 13, 2025	1,927	2,000	2,000	2,010	1,922	64,300
June 12, 2025	1,996	1,936	1,936	1,998	1,907	66,700
June 11, 2025	1,986	1,993	1,993	2,026	1,979	80,200
June 10, 2025	1,964	1,986	1,986	2,041	1,959	161,100
June 09, 2025	1,881	1,955	1,955	1,971	1,875	131,600
June 06, 2025	1,806	1,942	1,942	1,950	1,805	523,600
June 05, 2025	1,675	1,800	1,800	1,816	1,665	363,000
June 04, 2025	1,746	1,693	1,693	1,789	1,673	363,700
June 03, 2025	1,616	1,586	1,586	1,616	1,582	18,300
June 02, 2025	1,628	1,616	1,616	1,639	1,594	24,900
May 30, 2025	1,621	1,635	1,635	1,650	1,610	17,300
May 29, 2025	1,633	1,624	1,624	1,658	1,610	33,300
May 28, 2025	1,625	1,614	1,614	1,636	1,611	22,700
May 27, 2025	1,655	1,625	1,625	1,659	1,618	10,800
May 26, 2025	1,642	1,648	1,648	1,663	1,632	18,600
May 23, 2025	1,650	1,652	1,652	1,657	1,623	16,300

Hi-Lex Corporation (7279.T) JPX