Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan
· Delayed Price · Currency is JPY 888.00
+24.00 (2.78%)
Mar 10, 2026, 3:30 PM JST
Hayashikane Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 871.00 | 905.00 | 871.00 | 889.00 | 889.00 | 2.89% | 21,100 |
| Mar 9, 2026 | 862.00 | 864.00 | 827.00 | 864.00 | 864.00 | -2.81% | 59,500 |
| Mar 6, 2026 | 895.00 | 895.00 | 874.00 | 889.00 | 889.00 | -1.22% | 13,000 |
| Mar 5, 2026 | 891.00 | 910.00 | 887.00 | 900.00 | 900.00 | 3.93% | 18,600 |
| Mar 4, 2026 | 899.00 | 899.00 | 851.00 | 866.00 | 866.00 | -5.46% | 58,700 |
| Mar 3, 2026 | 921.00 | 926.00 | 906.00 | 916.00 | 916.00 | -1.82% | 40,900 |
| Mar 2, 2026 | 920.00 | 935.00 | 902.00 | 933.00 | 933.00 | 6.63% | 88,200 |
| Feb 27, 2026 | 863.00 | 879.00 | 863.00 | 875.00 | 875.00 | 1.27% | 17,400 |
| Feb 26, 2026 | 869.00 | 869.00 | 850.00 | 864.00 | 864.00 | -0.58% | 20,400 |
| Feb 25, 2026 | 876.00 | 882.00 | 867.00 | 869.00 | 869.00 | -1.14% | 17,500 |
| Feb 24, 2026 | 854.00 | 882.00 | 841.00 | 879.00 | 879.00 | 2.33% | 37,500 |
| Feb 20, 2026 | 869.00 | 869.00 | 837.00 | 859.00 | 859.00 | -1.15% | 21,500 |
| Feb 19, 2026 | 813.00 | 869.00 | 813.00 | 869.00 | 869.00 | 6.89% | 65,200 |
| Feb 18, 2026 | 811.00 | 815.00 | 800.00 | 813.00 | 813.00 | -0.73% | 27,600 |
| Feb 17, 2026 | 820.00 | 820.00 | 787.00 | 819.00 | 819.00 | -0.24% | 45,400 |
| Feb 16, 2026 | 800.00 | 833.00 | 786.00 | 821.00 | 821.00 | 5.94% | 145,700 |
| Feb 13, 2026 | 780.00 | 780.00 | 762.00 | 775.00 | 775.00 | 0.39% | 53,100 |
| Feb 12, 2026 | 760.00 | 777.00 | 760.00 | 772.00 | 772.00 | 2.12% | 25,200 |
| Feb 10, 2026 | 757.00 | 765.00 | 753.00 | 756.00 | 756.00 | 0.27% | 24,900 |
| Feb 9, 2026 | 766.00 | 774.00 | 750.00 | 754.00 | 754.00 | 0.27% | 27,300 |
| Feb 6, 2026 | 755.00 | 757.00 | 744.00 | 752.00 | 752.00 | -0.13% | 19,000 |
| Feb 5, 2026 | 760.00 | 761.00 | 753.00 | 753.00 | 753.00 | -1.31% | 10,700 |
| Feb 4, 2026 | 755.00 | 763.00 | 755.00 | 763.00 | 763.00 | 0.79% | 17,300 |
| Feb 3, 2026 | 755.00 | 762.00 | 755.00 | 757.00 | 757.00 | 0.40% | 11,800 |
| Feb 2, 2026 | 765.00 | 768.00 | 754.00 | 754.00 | 754.00 | -1.05% | 24,600 |
| Jan 30, 2026 | 746.00 | 762.00 | 746.00 | 762.00 | 762.00 | 1.20% | 32,500 |
| Jan 29, 2026 | 755.00 | 756.00 | 748.00 | 753.00 | 753.00 | - | 28,500 |
| Jan 28, 2026 | 758.00 | 760.00 | 751.00 | 753.00 | 753.00 | -0.92% | 15,600 |
| Jan 27, 2026 | 768.00 | 768.00 | 751.00 | 760.00 | 760.00 | -1.04% | 35,800 |
| Jan 26, 2026 | 773.00 | 773.00 | 766.00 | 768.00 | 768.00 | -0.65% | 17,400 |
| Jan 23, 2026 | 770.00 | 780.00 | 768.00 | 773.00 | 773.00 | 0.78% | 24,300 |
| Jan 22, 2026 | 766.00 | 769.00 | 756.00 | 767.00 | 767.00 | 0.92% | 21,000 |
| Jan 21, 2026 | 767.00 | 767.00 | 744.00 | 760.00 | 760.00 | -0.39% | 27,700 |
| Jan 20, 2026 | 754.00 | 763.00 | 740.00 | 763.00 | 763.00 | 2.14% | 26,100 |
| Jan 19, 2026 | 739.00 | 749.00 | 736.00 | 747.00 | 747.00 | 1.08% | 22,600 |
| Jan 16, 2026 | 737.00 | 739.00 | 732.00 | 739.00 | 739.00 | 0.27% | 9,500 |
| Jan 15, 2026 | 734.00 | 737.00 | 732.00 | 737.00 | 737.00 | 0.68% | 10,300 |
| Jan 14, 2026 | 732.00 | 734.00 | 728.00 | 732.00 | 732.00 | - | 23,800 |
| Jan 13, 2026 | 730.00 | 738.00 | 730.00 | 732.00 | 732.00 | 0.27% | 14,800 |
| Jan 9, 2026 | 739.00 | 739.00 | 729.00 | 730.00 | 730.00 | -1.22% | 19,100 |
| Jan 8, 2026 | 742.00 | 744.00 | 739.00 | 739.00 | 739.00 | -0.40% | 9,700 |
| Jan 7, 2026 | 731.00 | 742.00 | 730.00 | 742.00 | 742.00 | 1.50% | 18,000 |
| Jan 6, 2026 | 726.00 | 740.00 | 726.00 | 731.00 | 731.00 | 0.69% | 24,900 |
| Jan 5, 2026 | 735.00 | 736.00 | 705.00 | 726.00 | 726.00 | -1.22% | 72,600 |
| Dec 30, 2025 | 740.00 | 747.00 | 726.00 | 735.00 | 735.00 | -2.26% | 132,700 |
| Dec 29, 2025 | 766.00 | 766.00 | 739.00 | 752.00 | 752.00 | -1.57% | 56,000 |
| Dec 26, 2025 | 792.00 | 797.00 | 748.00 | 764.00 | 764.00 | -4.14% | 67,700 |
| Dec 25, 2025 | 805.00 | 806.00 | 792.00 | 797.00 | 797.00 | -0.99% | 16,600 |
| Dec 24, 2025 | 810.00 | 811.00 | 803.00 | 805.00 | 805.00 | -0.12% | 17,500 |
| Dec 23, 2025 | 794.00 | 808.00 | 789.00 | 806.00 | 806.00 | 2.03% | 22,200 |
| Dec 22, 2025 | 800.00 | 802.00 | 788.00 | 790.00 | 790.00 | -0.50% | 31,500 |
| Dec 19, 2025 | 790.00 | 794.00 | 785.00 | 794.00 | 794.00 | 0.76% | 15,800 |
| Dec 18, 2025 | 787.00 | 788.00 | 772.00 | 788.00 | 788.00 | 0.13% | 24,000 |
| Dec 17, 2025 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -0.51% | 26,300 |
| Dec 16, 2025 | 793.00 | 794.00 | 774.00 | 791.00 | 791.00 | 1.02% | 36,800 |
| Dec 15, 2025 | 766.00 | 786.00 | 766.00 | 783.00 | 783.00 | 1.95% | 40,100 |
| Dec 12, 2025 | 763.00 | 772.00 | 762.00 | 768.00 | 768.00 | 1.72% | 25,800 |
| Dec 11, 2025 | 751.00 | 760.00 | 746.00 | 755.00 | 755.00 | -0.13% | 23,300 |
| Dec 10, 2025 | 763.00 | 763.00 | 753.00 | 756.00 | 756.00 | -0.40% | 7,500 |
| Dec 9, 2025 | 768.00 | 768.00 | 757.00 | 759.00 | 759.00 | -0.78% | 12,700 |
| Dec 8, 2025 | 765.00 | 765.00 | 759.00 | 765.00 | 765.00 | 0.79% | 13,500 |
| Dec 5, 2025 | 758.00 | 761.00 | 754.00 | 759.00 | 759.00 | -0.26% | 12,400 |
| Dec 4, 2025 | 774.00 | 774.00 | 756.00 | 761.00 | 761.00 | -1.68% | 22,500 |
| Dec 3, 2025 | 776.00 | 784.00 | 761.00 | 774.00 | 774.00 | 1.71% | 58,600 |
| Dec 2, 2025 | 740.00 | 763.00 | 739.00 | 761.00 | 761.00 | 4.82% | 64,300 |
| Dec 1, 2025 | 731.00 | 732.00 | 718.00 | 726.00 | 726.00 | -0.27% | 18,300 |
| Nov 28, 2025 | 725.00 | 733.00 | 716.00 | 728.00 | 728.00 | 0.55% | 27,300 |
| Nov 27, 2025 | 724.00 | 724.00 | 720.00 | 724.00 | 724.00 | - | 14,100 |
| Nov 26, 2025 | 720.00 | 725.00 | 718.00 | 724.00 | 724.00 | 0.56% | 28,900 |
| Nov 25, 2025 | 706.00 | 724.00 | 706.00 | 720.00 | 720.00 | 1.41% | 20,100 |
| Nov 21, 2025 | 701.00 | 712.00 | 701.00 | 710.00 | 710.00 | 0.57% | 27,400 |
| Nov 20, 2025 | 706.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.14% | 21,200 |
| Nov 19, 2025 | 705.00 | 715.00 | 704.00 | 707.00 | 707.00 | -0.42% | 27,300 |
| Nov 18, 2025 | 711.00 | 713.00 | 705.00 | 710.00 | 710.00 | -0.42% | 23,700 |
| Nov 17, 2025 | 719.00 | 746.00 | 706.00 | 713.00 | 713.00 | 1.28% | 140,100 |
| Nov 14, 2025 | 708.00 | 720.00 | 701.00 | 704.00 | 704.00 | -0.28% | 66,100 |
| Nov 13, 2025 | 723.00 | 723.00 | 706.00 | 706.00 | 706.00 | -2.35% | 19,000 |
| Nov 12, 2025 | 715.00 | 723.00 | 715.00 | 723.00 | 723.00 | 0.70% | 15,900 |
| Nov 11, 2025 | 717.00 | 719.00 | 708.00 | 718.00 | 718.00 | 0.28% | 11,800 |
| Nov 10, 2025 | 721.00 | 724.00 | 716.00 | 716.00 | 716.00 | - | 6,100 |
| Nov 7, 2025 | 725.00 | 729.00 | 711.00 | 716.00 | 716.00 | -1.24% | 9,200 |
| Nov 6, 2025 | 712.00 | 725.00 | 712.00 | 725.00 | 725.00 | 2.26% | 12,000 |
| Nov 5, 2025 | 717.00 | 717.00 | 702.00 | 709.00 | 709.00 | -0.56% | 22,200 |
| Nov 4, 2025 | 704.00 | 713.00 | 698.00 | 713.00 | 713.00 | 0.42% | 23,800 |
| Oct 31, 2025 | 706.00 | 714.00 | 706.00 | 710.00 | 710.00 | 0.14% | 12,400 |
| Oct 30, 2025 | 709.00 | 722.00 | 707.00 | 709.00 | 709.00 | -0.28% | 25,100 |
| Oct 29, 2025 | 725.00 | 725.00 | 703.00 | 711.00 | 711.00 | -1.93% | 22,200 |
| Oct 28, 2025 | 732.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.82% | 11,500 |
| Oct 27, 2025 | 734.00 | 735.00 | 728.00 | 731.00 | 731.00 | 0.83% | 16,100 |
| Oct 24, 2025 | 729.00 | 731.00 | 723.00 | 725.00 | 725.00 | 0.42% | 10,700 |
| Oct 23, 2025 | 714.00 | 725.00 | 707.00 | 722.00 | 722.00 | 0.84% | 22,100 |
| Oct 22, 2025 | 708.00 | 717.00 | 705.00 | 716.00 | 716.00 | 1.70% | 14,300 |
| Oct 21, 2025 | 703.00 | 710.00 | 701.00 | 704.00 | 704.00 | 0.14% | 24,800 |
| Oct 20, 2025 | 710.00 | 711.00 | 699.00 | 703.00 | 703.00 | 0.29% | 37,200 |
| Oct 17, 2025 | 708.00 | 711.00 | 701.00 | 701.00 | 701.00 | -0.99% | 13,800 |
| Oct 16, 2025 | 701.00 | 720.00 | 701.00 | 708.00 | 708.00 | 1.14% | 44,300 |
| Oct 15, 2025 | 703.00 | 707.00 | 697.00 | 700.00 | 700.00 | 0.29% | 22,400 |
| Oct 14, 2025 | 699.00 | 705.00 | 666.00 | 698.00 | 698.00 | -1.97% | 82,400 |
| Oct 10, 2025 | 710.00 | 713.00 | 700.00 | 712.00 | 712.00 | 0.85% | 35,300 |
| Oct 9, 2025 | 713.00 | 714.00 | 706.00 | 706.00 | 706.00 | 0.28% | 23,000 |