Hammock Inc. (TYO:173A)
Japan
· Delayed Price · Currency is JPY 1,426.00
+20.00 (1.42%)
Apr 28, 2026, 3:30 PM JST
Hammock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,406.00 | 1,448.00 | 1,406.00 | 1,426.00 | 1,426.00 | 1.42% | 3,300 |
| Apr 27, 2026 | 1,497.00 | 1,497.00 | 1,406.00 | 1,406.00 | 1,406.00 | -2.50% | 8,800 |
| Apr 24, 2026 | 1,417.00 | 1,444.00 | 1,411.00 | 1,442.00 | 1,442.00 | 0.84% | 1,800 |
| Apr 23, 2026 | 1,445.00 | 1,473.00 | 1,406.00 | 1,430.00 | 1,430.00 | -0.90% | 10,400 |
| Apr 22, 2026 | 1,439.00 | 1,480.00 | 1,435.00 | 1,443.00 | 1,443.00 | 0.28% | 10,600 |
| Apr 21, 2026 | 1,464.00 | 1,467.00 | 1,433.00 | 1,439.00 | 1,439.00 | -1.17% | 3,000 |
| Apr 20, 2026 | 1,436.00 | 1,456.00 | 1,436.00 | 1,456.00 | 1,456.00 | -0.21% | 1,100 |
| Apr 17, 2026 | 1,429.00 | 1,464.00 | 1,429.00 | 1,459.00 | 1,459.00 | 1.53% | 4,800 |
| Apr 16, 2026 | 1,485.00 | 1,488.00 | 1,435.00 | 1,437.00 | 1,437.00 | 0.14% | 8,700 |
| Apr 15, 2026 | 1,439.00 | 1,458.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.42% | 2,400 |
| Apr 14, 2026 | 1,423.00 | 1,463.00 | 1,423.00 | 1,441.00 | 1,441.00 | 1.26% | 4,300 |
| Apr 13, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,423.00 | 1,423.00 | -2.40% | 3,000 |
| Apr 10, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.48% | 1,000 |
| Apr 9, 2026 | 1,444.00 | 1,465.00 | 1,444.00 | 1,465.00 | 1,465.00 | 0.76% | 400 |
| Apr 8, 2026 | 1,451.00 | 1,468.00 | 1,451.00 | 1,454.00 | 1,454.00 | -0.07% | 3,600 |
| Apr 6, 2026 | 1,450.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.61% | 700 |
| Apr 3, 2026 | 1,487.00 | 1,488.00 | 1,454.00 | 1,464.00 | 1,464.00 | -1.28% | 1,800 |
| Apr 2, 2026 | 1,497.00 | 1,497.00 | 1,442.00 | 1,483.00 | 1,483.00 | 1.09% | 5,500 |
| Apr 1, 2026 | 1,453.00 | 1,517.00 | 1,434.00 | 1,467.00 | 1,467.00 | 2.37% | 19,600 |
| Mar 31, 2026 | 1,436.00 | 1,456.00 | 1,426.00 | 1,433.00 | 1,433.00 | 1.78% | 700 |
| Mar 30, 2026 | 1,430.00 | 1,442.00 | 1,402.00 | 1,408.00 | 1,408.00 | -2.49% | 2,900 |
| Mar 27, 2026 | 1,443.00 | 1,444.00 | 1,432.00 | 1,444.00 | 1,404.00 | 0.07% | 1,300 |
| Mar 26, 2026 | 1,432.00 | 1,443.00 | 1,431.00 | 1,443.00 | 1,403.03 | 1.05% | 600 |
| Mar 25, 2026 | 1,441.00 | 1,449.00 | 1,428.00 | 1,428.00 | 1,388.44 | 1.20% | 3,200 |
| Mar 24, 2026 | 1,428.00 | 1,453.00 | 1,409.00 | 1,411.00 | 1,371.91 | -0.35% | 2,300 |
| Mar 23, 2026 | 1,440.00 | 1,449.00 | 1,410.00 | 1,416.00 | 1,376.78 | -2.61% | 5,300 |
| Mar 19, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,454.00 | 1,413.72 | -1.29% | 1,400 |
| Mar 18, 2026 | 1,434.00 | 1,473.00 | 1,432.00 | 1,473.00 | 1,432.20 | 2.58% | 4,900 |
| Mar 17, 2026 | 1,436.00 | 1,436.00 | 1,435.00 | 1,436.00 | 1,396.22 | - | 400 |
| Mar 16, 2026 | 1,429.00 | 1,436.00 | 1,429.00 | 1,436.00 | 1,396.22 | -1.31% | 600 |
| Mar 13, 2026 | 1,429.00 | 1,455.00 | 1,429.00 | 1,455.00 | 1,414.70 | 1.04% | 1,500 |
| Mar 11, 2026 | 1,420.00 | 1,488.00 | 1,420.00 | 1,440.00 | 1,400.11 | 1.62% | 7,900 |
| Mar 10, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,377.75 | -0.63% | 200 |
| Mar 9, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,426.00 | 1,386.50 | -1.59% | 4,400 |
| Mar 6, 2026 | 1,412.00 | 1,474.00 | 1,412.00 | 1,449.00 | 1,408.86 | 1.97% | 4,700 |
| Mar 5, 2026 | 1,435.00 | 1,459.00 | 1,421.00 | 1,421.00 | 1,381.64 | -0.98% | 2,500 |
| Mar 4, 2026 | 1,448.00 | 1,463.00 | 1,422.00 | 1,435.00 | 1,395.25 | -1.91% | 3,200 |
| Mar 3, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,463.00 | 1,422.47 | 0.90% | 4,000 |
| Mar 2, 2026 | 1,446.00 | 1,454.00 | 1,437.00 | 1,450.00 | 1,409.83 | -0.07% | 4,000 |
| Feb 27, 2026 | 1,447.00 | 1,467.00 | 1,447.00 | 1,451.00 | 1,410.81 | 0.28% | 3,800 |
| Feb 26, 2026 | 1,431.00 | 1,458.00 | 1,431.00 | 1,447.00 | 1,406.92 | 1.12% | 2,500 |
| Feb 25, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,391.36 | 0.42% | 3,900 |
| Feb 24, 2026 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,385.53 | -0.70% | 3,800 |
| Feb 20, 2026 | 1,410.00 | 1,439.00 | 1,409.00 | 1,435.00 | 1,395.25 | 0.99% | 3,600 |
| Feb 19, 2026 | 1,402.00 | 1,437.00 | 1,399.00 | 1,421.00 | 1,381.64 | 1.36% | 4,200 |
| Feb 18, 2026 | 1,397.00 | 1,427.00 | 1,397.00 | 1,402.00 | 1,363.16 | -0.36% | 5,100 |
| Feb 17, 2026 | 1,402.00 | 1,438.00 | 1,400.00 | 1,407.00 | 1,368.02 | 0.36% | 6,700 |
| Feb 16, 2026 | 1,443.00 | 1,450.00 | 1,402.00 | 1,402.00 | 1,363.16 | -2.57% | 8,900 |
| Feb 13, 2026 | 1,481.00 | 1,481.00 | 1,439.00 | 1,439.00 | 1,399.14 | -2.84% | 16,500 |
| Feb 12, 2026 | 1,499.00 | 1,512.00 | 1,480.00 | 1,481.00 | 1,439.98 | -1.20% | 2,700 |
| Feb 10, 2026 | 1,465.00 | 1,506.00 | 1,465.00 | 1,499.00 | 1,457.48 | 2.32% | 1,000 |
| Feb 9, 2026 | 1,488.00 | 1,504.00 | 1,465.00 | 1,465.00 | 1,424.42 | -0.95% | 11,100 |
| Feb 6, 2026 | 1,521.00 | 1,521.00 | 1,476.00 | 1,479.00 | 1,438.03 | -2.76% | 13,100 |
| Feb 5, 2026 | 1,534.00 | 1,538.00 | 1,495.00 | 1,521.00 | 1,478.87 | 0.33% | 5,800 |
| Feb 4, 2026 | 1,518.00 | 1,550.00 | 1,490.00 | 1,516.00 | 1,474.01 | -0.92% | 16,400 |
| Feb 3, 2026 | 1,551.00 | 1,551.00 | 1,530.00 | 1,530.00 | 1,487.62 | -1.35% | 1,400 |
| Feb 2, 2026 | 1,495.00 | 1,563.00 | 1,489.00 | 1,551.00 | 1,508.04 | 3.33% | 2,700 |
| Jan 30, 2026 | 1,522.00 | 1,547.00 | 1,486.00 | 1,501.00 | 1,459.42 | -1.90% | 19,300 |
| Jan 29, 2026 | 1,541.00 | 1,541.00 | 1,530.00 | 1,530.00 | 1,487.62 | -1.67% | 1,300 |
| Jan 28, 2026 | 1,553.00 | 1,558.00 | 1,525.00 | 1,556.00 | 1,512.90 | 0.32% | 4,800 |
| Jan 27, 2026 | 1,603.00 | 1,618.00 | 1,531.00 | 1,551.00 | 1,508.04 | -3.12% | 25,000 |
| Jan 26, 2026 | 1,520.00 | 1,850.00 | 1,501.00 | 1,601.00 | 1,556.65 | 4.16% | 77,400 |
| Jan 23, 2026 | 1,550.00 | 1,550.00 | 1,537.00 | 1,537.00 | 1,494.42 | 0.13% | 1,900 |
| Jan 22, 2026 | 1,525.00 | 1,550.00 | 1,523.00 | 1,535.00 | 1,492.48 | 0.66% | 1,300 |
| Jan 21, 2026 | 1,522.00 | 1,551.00 | 1,520.00 | 1,525.00 | 1,482.76 | -0.97% | 3,700 |
| Jan 20, 2026 | 1,535.00 | 1,555.00 | 1,514.00 | 1,540.00 | 1,497.34 | 0.79% | 17,500 |
| Jan 19, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,528.00 | 1,485.67 | -1.16% | 3,100 |
| Jan 16, 2026 | 1,568.00 | 1,568.00 | 1,546.00 | 1,546.00 | 1,503.17 | -0.90% | 2,800 |
| Jan 15, 2026 | 1,568.00 | 1,574.00 | 1,555.00 | 1,560.00 | 1,516.79 | 0.84% | 3,900 |
| Jan 14, 2026 | 1,563.00 | 1,572.00 | 1,547.00 | 1,547.00 | 1,504.15 | -1.72% | 4,000 |
| Jan 13, 2026 | 1,580.00 | 1,590.00 | 1,564.00 | 1,574.00 | 1,530.40 | 0.64% | 2,700 |
| Jan 9, 2026 | 1,550.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,520.68 | 0.90% | 1,800 |
| Jan 8, 2026 | 1,556.00 | 1,556.00 | 1,543.00 | 1,550.00 | 1,507.06 | -0.39% | 600 |
| Jan 7, 2026 | 1,541.00 | 1,556.00 | 1,540.00 | 1,556.00 | 1,512.90 | 1.04% | 1,800 |
| Jan 6, 2026 | 1,551.00 | 1,551.00 | 1,535.00 | 1,540.00 | 1,497.34 | 0.33% | 3,600 |
| Jan 5, 2026 | 1,540.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,492.48 | 0.20% | 2,500 |
| Dec 30, 2025 | 1,530.00 | 1,540.00 | 1,530.00 | 1,532.00 | 1,489.56 | 0.07% | 1,300 |
| Dec 29, 2025 | 1,536.00 | 1,550.00 | 1,525.00 | 1,531.00 | 1,488.59 | 0.07% | 2,400 |
| Dec 26, 2025 | 1,544.00 | 1,556.00 | 1,527.00 | 1,530.00 | 1,487.62 | -1.61% | 6,000 |
| Dec 25, 2025 | 1,505.00 | 1,633.00 | 1,500.00 | 1,555.00 | 1,511.93 | 3.53% | 36,700 |
| Dec 24, 2025 | 1,500.00 | 1,503.00 | 1,491.00 | 1,502.00 | 1,460.39 | -0.20% | 2,800 |
| Dec 23, 2025 | 1,480.00 | 1,518.00 | 1,468.00 | 1,505.00 | 1,463.31 | 2.45% | 13,100 |
| Dec 22, 2025 | 1,477.00 | 1,480.00 | 1,467.00 | 1,469.00 | 1,428.31 | -0.07% | 5,800 |
| Dec 19, 2025 | 1,462.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,429.28 | 0.55% | 6,000 |
| Dec 18, 2025 | 1,457.00 | 1,466.00 | 1,457.00 | 1,462.00 | 1,421.50 | 0.34% | 1,600 |
| Dec 17, 2025 | 1,463.00 | 1,467.00 | 1,457.00 | 1,457.00 | 1,416.64 | -0.34% | 2,200 |
| Dec 16, 2025 | 1,460.00 | 1,470.00 | 1,450.00 | 1,462.00 | 1,421.50 | 0.14% | 53,200 |
| Dec 15, 2025 | 1,451.00 | 1,468.00 | 1,451.00 | 1,460.00 | 1,419.56 | 0.97% | 4,100 |
| Dec 12, 2025 | 1,453.00 | 1,464.00 | 1,446.00 | 1,446.00 | 1,405.94 | -0.62% | 3,000 |
| Dec 11, 2025 | 1,468.00 | 1,471.00 | 1,455.00 | 1,455.00 | 1,414.70 | -1.22% | 3,500 |
| Dec 10, 2025 | 1,467.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,432.20 | 0.14% | 3,100 |
| Dec 9, 2025 | 1,480.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,430.25 | -0.88% | 3,100 |
| Dec 8, 2025 | 1,502.00 | 1,505.00 | 1,477.00 | 1,484.00 | 1,442.89 | -1.13% | 7,300 |
| Dec 5, 2025 | 1,505.00 | 1,510.00 | 1,501.00 | 1,501.00 | 1,459.42 | -0.46% | 1,600 |
| Dec 4, 2025 | 1,504.00 | 1,520.00 | 1,504.00 | 1,508.00 | 1,466.23 | -0.98% | 2,800 |
| Dec 3, 2025 | 1,500.00 | 1,529.00 | 1,500.00 | 1,523.00 | 1,480.81 | 0.73% | 1,200 |
| Dec 2, 2025 | 1,530.00 | 1,530.00 | 1,512.00 | 1,512.00 | 1,470.12 | -1.18% | 1,400 |
| Dec 1, 2025 | 1,518.00 | 1,530.00 | 1,518.00 | 1,530.00 | 1,487.62 | 0.72% | 1,100 |
| Nov 28, 2025 | 1,514.00 | 1,536.00 | 1,490.00 | 1,519.00 | 1,476.92 | 1.47% | 8,600 |
| Nov 27, 2025 | 1,496.00 | 1,497.00 | 1,496.00 | 1,497.00 | 1,455.53 | 0.20% | 5,700 |