Hammock Inc. (TYO:173A)
Japan
· Delayed Price · Currency is JPY 1,417.00
-9.00 (-0.63%)
Mar 10, 2026, 3:30 PM JST
Hammock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,426.00 | 1,426.00 | -1.59% | 4,400 |
| Mar 6, 2026 | 1,412.00 | 1,474.00 | 1,412.00 | 1,449.00 | 1,449.00 | 1.97% | 4,700 |
| Mar 5, 2026 | 1,435.00 | 1,459.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.98% | 2,500 |
| Mar 4, 2026 | 1,448.00 | 1,463.00 | 1,422.00 | 1,435.00 | 1,435.00 | -1.91% | 3,200 |
| Mar 3, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.90% | 4,000 |
| Mar 2, 2026 | 1,446.00 | 1,454.00 | 1,437.00 | 1,450.00 | 1,450.00 | -0.07% | 4,000 |
| Feb 27, 2026 | 1,447.00 | 1,467.00 | 1,447.00 | 1,451.00 | 1,451.00 | 0.28% | 3,800 |
| Feb 26, 2026 | 1,431.00 | 1,458.00 | 1,431.00 | 1,447.00 | 1,447.00 | 1.12% | 2,500 |
| Feb 25, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.42% | 3,900 |
| Feb 24, 2026 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.70% | 3,800 |
| Feb 20, 2026 | 1,410.00 | 1,439.00 | 1,409.00 | 1,435.00 | 1,435.00 | 0.99% | 3,600 |
| Feb 19, 2026 | 1,402.00 | 1,437.00 | 1,399.00 | 1,421.00 | 1,421.00 | 1.36% | 4,200 |
| Feb 18, 2026 | 1,397.00 | 1,427.00 | 1,397.00 | 1,402.00 | 1,402.00 | -0.36% | 5,100 |
| Feb 17, 2026 | 1,402.00 | 1,438.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.36% | 6,700 |
| Feb 16, 2026 | 1,443.00 | 1,450.00 | 1,402.00 | 1,402.00 | 1,402.00 | -2.57% | 8,900 |
| Feb 13, 2026 | 1,481.00 | 1,481.00 | 1,439.00 | 1,439.00 | 1,439.00 | -2.84% | 16,500 |
| Feb 12, 2026 | 1,499.00 | 1,512.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.20% | 2,700 |
| Feb 10, 2026 | 1,465.00 | 1,506.00 | 1,465.00 | 1,499.00 | 1,499.00 | 2.32% | 1,000 |
| Feb 9, 2026 | 1,488.00 | 1,504.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.95% | 11,100 |
| Feb 6, 2026 | 1,521.00 | 1,521.00 | 1,476.00 | 1,479.00 | 1,479.00 | -2.76% | 13,100 |
| Feb 5, 2026 | 1,534.00 | 1,538.00 | 1,495.00 | 1,521.00 | 1,521.00 | 0.33% | 5,800 |
| Feb 4, 2026 | 1,518.00 | 1,550.00 | 1,490.00 | 1,516.00 | 1,516.00 | -0.92% | 16,400 |
| Feb 3, 2026 | 1,551.00 | 1,551.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.35% | 1,400 |
| Feb 2, 2026 | 1,495.00 | 1,563.00 | 1,489.00 | 1,551.00 | 1,551.00 | 3.33% | 2,700 |
| Jan 30, 2026 | 1,522.00 | 1,547.00 | 1,486.00 | 1,501.00 | 1,501.00 | -1.90% | 19,300 |
| Jan 29, 2026 | 1,541.00 | 1,541.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.67% | 1,300 |
| Jan 28, 2026 | 1,553.00 | 1,558.00 | 1,525.00 | 1,556.00 | 1,556.00 | 0.32% | 4,800 |
| Jan 27, 2026 | 1,603.00 | 1,618.00 | 1,531.00 | 1,551.00 | 1,551.00 | -3.12% | 25,000 |
| Jan 26, 2026 | 1,520.00 | 1,850.00 | 1,501.00 | 1,601.00 | 1,601.00 | 4.16% | 77,400 |
| Jan 23, 2026 | 1,550.00 | 1,550.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.13% | 1,900 |
| Jan 22, 2026 | 1,525.00 | 1,550.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.66% | 1,300 |
| Jan 21, 2026 | 1,522.00 | 1,551.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.97% | 3,700 |
| Jan 20, 2026 | 1,535.00 | 1,555.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.79% | 17,500 |
| Jan 19, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,528.00 | 1,528.00 | -1.16% | 3,100 |
| Jan 16, 2026 | 1,568.00 | 1,568.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.90% | 2,800 |
| Jan 15, 2026 | 1,568.00 | 1,574.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.84% | 3,900 |
| Jan 14, 2026 | 1,563.00 | 1,572.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.72% | 4,000 |
| Jan 13, 2026 | 1,580.00 | 1,590.00 | 1,564.00 | 1,574.00 | 1,574.00 | 0.64% | 2,700 |
| Jan 9, 2026 | 1,550.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.90% | 1,800 |
| Jan 8, 2026 | 1,556.00 | 1,556.00 | 1,543.00 | 1,550.00 | 1,550.00 | -0.39% | 600 |
| Jan 7, 2026 | 1,541.00 | 1,556.00 | 1,540.00 | 1,556.00 | 1,556.00 | 1.04% | 1,800 |
| Jan 6, 2026 | 1,551.00 | 1,551.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.33% | 3,600 |
| Jan 5, 2026 | 1,540.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.20% | 2,500 |
| Dec 30, 2025 | 1,530.00 | 1,540.00 | 1,530.00 | 1,532.00 | 1,532.00 | 0.07% | 1,300 |
| Dec 29, 2025 | 1,536.00 | 1,550.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.07% | 2,400 |
| Dec 26, 2025 | 1,544.00 | 1,556.00 | 1,527.00 | 1,530.00 | 1,530.00 | -1.61% | 6,000 |
| Dec 25, 2025 | 1,505.00 | 1,633.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.53% | 36,700 |
| Dec 24, 2025 | 1,500.00 | 1,503.00 | 1,491.00 | 1,502.00 | 1,502.00 | -0.20% | 2,800 |
| Dec 23, 2025 | 1,480.00 | 1,518.00 | 1,468.00 | 1,505.00 | 1,505.00 | 2.45% | 13,100 |
| Dec 22, 2025 | 1,477.00 | 1,480.00 | 1,467.00 | 1,469.00 | 1,469.00 | -0.07% | 5,800 |
| Dec 19, 2025 | 1,462.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.55% | 6,000 |
| Dec 18, 2025 | 1,457.00 | 1,466.00 | 1,457.00 | 1,462.00 | 1,462.00 | 0.34% | 1,600 |
| Dec 17, 2025 | 1,463.00 | 1,467.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.34% | 2,200 |
| Dec 16, 2025 | 1,460.00 | 1,470.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.14% | 53,200 |
| Dec 15, 2025 | 1,451.00 | 1,468.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.97% | 4,100 |
| Dec 12, 2025 | 1,453.00 | 1,464.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.62% | 3,000 |
| Dec 11, 2025 | 1,468.00 | 1,471.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.22% | 3,500 |
| Dec 10, 2025 | 1,467.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 0.14% | 3,100 |
| Dec 9, 2025 | 1,480.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,471.00 | -0.88% | 3,100 |
| Dec 8, 2025 | 1,502.00 | 1,505.00 | 1,477.00 | 1,484.00 | 1,484.00 | -1.13% | 7,300 |
| Dec 5, 2025 | 1,505.00 | 1,510.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.46% | 1,600 |
| Dec 4, 2025 | 1,504.00 | 1,520.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.98% | 2,800 |
| Dec 3, 2025 | 1,500.00 | 1,529.00 | 1,500.00 | 1,523.00 | 1,523.00 | 0.73% | 1,200 |
| Dec 2, 2025 | 1,530.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.18% | 1,400 |
| Dec 1, 2025 | 1,518.00 | 1,530.00 | 1,518.00 | 1,530.00 | 1,530.00 | 0.72% | 1,100 |
| Nov 28, 2025 | 1,514.00 | 1,536.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.47% | 8,600 |
| Nov 27, 2025 | 1,496.00 | 1,497.00 | 1,496.00 | 1,497.00 | 1,497.00 | 0.20% | 5,700 |
| Nov 26, 2025 | 1,481.00 | 1,494.00 | 1,481.00 | 1,494.00 | 1,494.00 | 0.88% | 1,400 |
| Nov 25, 2025 | 1,509.00 | 1,509.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.14% | 3,800 |
| Nov 21, 2025 | 1,479.00 | 1,492.00 | 1,476.00 | 1,479.00 | 1,479.00 | -0.40% | 4,100 |
| Nov 20, 2025 | 1,512.00 | 1,512.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.20% | 3,300 |
| Nov 19, 2025 | 1,511.00 | 1,517.00 | 1,480.00 | 1,482.00 | 1,482.00 | -2.56% | 5,800 |
| Nov 18, 2025 | 1,519.00 | 1,533.00 | 1,500.00 | 1,521.00 | 1,521.00 | - | 8,200 |
| Nov 17, 2025 | 1,522.00 | 1,550.00 | 1,520.00 | 1,521.00 | 1,521.00 | -1.04% | 6,300 |
| Nov 14, 2025 | 1,590.00 | 1,709.00 | 1,520.00 | 1,537.00 | 1,537.00 | -3.09% | 26,000 |
| Nov 13, 2025 | 1,604.00 | 1,604.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.25% | 1,200 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.06% | 800 |
| Nov 11, 2025 | 1,599.00 | 1,607.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.56% | 800 |
| Nov 10, 2025 | 1,582.00 | 1,598.00 | 1,582.00 | 1,598.00 | 1,598.00 | 1.40% | 900 |
| Nov 7, 2025 | 1,579.00 | 1,600.00 | 1,573.00 | 1,576.00 | 1,576.00 | -0.69% | 2,600 |
| Nov 6, 2025 | 1,600.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.79% | 200 |
| Nov 5, 2025 | 1,580.00 | 1,616.00 | 1,577.00 | 1,616.00 | 1,616.00 | 1.00% | 5,400 |
| Nov 4, 2025 | 1,601.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3,600 |
| Oct 31, 2025 | 1,604.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.25% | 2,400 |
| Oct 30, 2025 | 1,590.00 | 1,604.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.50% | 1,900 |
| Oct 29, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,596.00 | 1,596.00 | -1.18% | 8,300 |
| Oct 28, 2025 | 1,660.00 | 1,664.00 | 1,615.00 | 1,615.00 | 1,615.00 | -3.06% | 4,900 |
| Oct 27, 2025 | 1,693.00 | 1,693.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.66% | 3,900 |
| Oct 24, 2025 | 1,691.00 | 1,691.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.24% | 1,700 |
| Oct 23, 2025 | 1,666.00 | 1,695.00 | 1,661.00 | 1,693.00 | 1,693.00 | 0.30% | 2,600 |
| Oct 22, 2025 | 1,662.00 | 1,688.00 | 1,662.00 | 1,688.00 | 1,688.00 | 1.56% | 2,300 |
| Oct 21, 2025 | 1,664.00 | 1,664.00 | 1,638.00 | 1,662.00 | 1,662.00 | -0.12% | 1,800 |
| Oct 20, 2025 | 1,648.00 | 1,664.00 | 1,620.00 | 1,664.00 | 1,664.00 | 2.09% | 6,900 |
| Oct 17, 2025 | 1,624.00 | 1,630.00 | 1,624.00 | 1,630.00 | 1,630.00 | -0.06% | 700 |
| Oct 16, 2025 | 1,619.00 | 1,638.00 | 1,608.00 | 1,631.00 | 1,631.00 | -0.73% | 3,300 |
| Oct 15, 2025 | 1,602.00 | 1,684.00 | 1,602.00 | 1,643.00 | 1,643.00 | 2.56% | 2,100 |
| Oct 14, 2025 | 1,652.00 | 1,677.00 | 1,602.00 | 1,602.00 | 1,602.00 | -5.76% | 13,200 |
| Oct 10, 2025 | 1,678.00 | 1,709.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.37% | 9,700 |
| Oct 9, 2025 | 1,690.00 | 1,710.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.18% | 14,900 |
| Oct 8, 2025 | 1,617.00 | 1,680.00 | 1,617.00 | 1,680.00 | 1,680.00 | 3.96% | 11,000 |