Hayashikane Sangyo Co.,Ltd. (TYO:2286)
Japan
· Delayed Price · Currency is JPY 872.00
-7.00 (-0.80%)
Apr 30, 2026, 12:51 PM JST
Hayashikane Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 877.00 | 889.00 | 875.00 | 879.00 | 879.00 | 0.23% | 28,300 |
| Apr 27, 2026 | 898.00 | 900.00 | 868.00 | 877.00 | 877.00 | -3.09% | 57,900 |
| Apr 24, 2026 | 922.00 | 922.00 | 900.00 | 905.00 | 905.00 | -1.42% | 36,700 |
| Apr 23, 2026 | 909.00 | 927.00 | 903.00 | 918.00 | 918.00 | 0.99% | 31,600 |
| Apr 22, 2026 | 900.00 | 909.00 | 891.00 | 909.00 | 909.00 | 0.44% | 55,800 |
| Apr 21, 2026 | 911.00 | 914.00 | 897.00 | 905.00 | 905.00 | -0.66% | 28,800 |
| Apr 20, 2026 | 918.00 | 921.00 | 907.00 | 911.00 | 911.00 | - | 24,000 |
| Apr 17, 2026 | 905.00 | 912.00 | 898.00 | 911.00 | 911.00 | 0.22% | 29,200 |
| Apr 16, 2026 | 918.00 | 919.00 | 903.00 | 909.00 | 909.00 | -0.44% | 45,800 |
| Apr 15, 2026 | 901.00 | 917.00 | 901.00 | 913.00 | 913.00 | 0.44% | 39,800 |
| Apr 14, 2026 | 933.00 | 936.00 | 907.00 | 909.00 | 909.00 | -2.26% | 59,200 |
| Apr 13, 2026 | 941.00 | 943.00 | 923.00 | 930.00 | 930.00 | -1.69% | 32,700 |
| Apr 10, 2026 | 959.00 | 967.00 | 941.00 | 946.00 | 946.00 | -0.73% | 35,500 |
| Apr 9, 2026 | 947.00 | 959.00 | 940.00 | 953.00 | 953.00 | 1.06% | 38,400 |
| Apr 8, 2026 | 941.00 | 944.00 | 928.00 | 943.00 | 943.00 | 1.84% | 41,600 |
| Apr 7, 2026 | 936.00 | 945.00 | 921.00 | 926.00 | 926.00 | 0.22% | 25,100 |
| Apr 6, 2026 | 914.00 | 936.00 | 914.00 | 924.00 | 924.00 | 1.76% | 35,000 |
| Apr 3, 2026 | 908.00 | 915.00 | 896.00 | 908.00 | 908.00 | - | 29,300 |
| Apr 2, 2026 | 933.00 | 937.00 | 904.00 | 908.00 | 908.00 | -1.09% | 44,400 |
| Apr 1, 2026 | 924.00 | 924.00 | 900.00 | 918.00 | 918.00 | 2.23% | 54,800 |
| Mar 31, 2026 | 922.00 | 925.00 | 898.00 | 898.00 | 898.00 | -3.65% | 64,900 |
| Mar 30, 2026 | 924.00 | 942.00 | 908.00 | 932.00 | 932.00 | -5.09% | 84,100 |
| Mar 27, 2026 | 975.00 | 1,001.00 | 971.00 | 982.00 | 939.00 | -0.51% | 125,700 |
| Mar 26, 2026 | 1,007.00 | 1,017.00 | 981.00 | 987.00 | 943.78 | -0.90% | 66,600 |
| Mar 25, 2026 | 979.00 | 996.00 | 972.00 | 996.00 | 952.39 | 2.15% | 47,700 |
| Mar 24, 2026 | 985.00 | 991.00 | 954.00 | 975.00 | 932.31 | 1.14% | 51,600 |
| Mar 23, 2026 | 967.00 | 988.00 | 947.00 | 964.00 | 921.79 | -3.31% | 101,700 |
| Mar 19, 2026 | 1,004.00 | 1,020.00 | 995.00 | 997.00 | 953.34 | -2.45% | 74,500 |
| Mar 18, 2026 | 1,004.00 | 1,023.00 | 988.00 | 1,022.00 | 977.25 | 4.93% | 161,400 |
| Mar 17, 2026 | 990.00 | 990.00 | 952.00 | 974.00 | 931.35 | 0.52% | 135,100 |
| Mar 16, 2026 | 955.00 | 985.00 | 940.00 | 969.00 | 926.57 | 9.24% | 411,100 |
| Mar 13, 2026 | 885.00 | 892.00 | 875.00 | 887.00 | 848.16 | -0.89% | 22,000 |
| Mar 12, 2026 | 918.00 | 919.00 | 885.00 | 895.00 | 855.81 | -2.08% | 33,800 |
| Mar 11, 2026 | 897.00 | 920.00 | 882.00 | 914.00 | 873.98 | 2.93% | 36,800 |
| Mar 10, 2026 | 871.00 | 905.00 | 871.00 | 888.00 | 849.12 | 2.78% | 22,400 |
| Mar 9, 2026 | 862.00 | 864.00 | 827.00 | 864.00 | 826.17 | -2.81% | 59,500 |
| Mar 6, 2026 | 895.00 | 895.00 | 874.00 | 889.00 | 850.07 | -1.22% | 13,000 |
| Mar 5, 2026 | 891.00 | 910.00 | 887.00 | 900.00 | 860.59 | 3.93% | 18,600 |
| Mar 4, 2026 | 899.00 | 899.00 | 851.00 | 866.00 | 828.08 | -5.46% | 58,700 |
| Mar 3, 2026 | 921.00 | 926.00 | 906.00 | 916.00 | 875.89 | -1.82% | 40,900 |
| Mar 2, 2026 | 920.00 | 935.00 | 902.00 | 933.00 | 892.15 | 6.63% | 88,200 |
| Feb 27, 2026 | 863.00 | 879.00 | 863.00 | 875.00 | 836.69 | 1.27% | 17,400 |
| Feb 26, 2026 | 869.00 | 869.00 | 850.00 | 864.00 | 826.17 | -0.58% | 20,400 |
| Feb 25, 2026 | 876.00 | 882.00 | 867.00 | 869.00 | 830.95 | -1.14% | 17,500 |
| Feb 24, 2026 | 854.00 | 882.00 | 841.00 | 879.00 | 840.51 | 2.33% | 37,500 |
| Feb 20, 2026 | 869.00 | 869.00 | 837.00 | 859.00 | 821.39 | -1.15% | 21,500 |
| Feb 19, 2026 | 813.00 | 869.00 | 813.00 | 869.00 | 830.95 | 6.89% | 65,200 |
| Feb 18, 2026 | 811.00 | 815.00 | 800.00 | 813.00 | 777.40 | -0.73% | 27,600 |
| Feb 17, 2026 | 820.00 | 820.00 | 787.00 | 819.00 | 783.14 | -0.24% | 45,400 |
| Feb 16, 2026 | 800.00 | 833.00 | 786.00 | 821.00 | 785.05 | 5.94% | 145,700 |
| Feb 13, 2026 | 780.00 | 780.00 | 762.00 | 775.00 | 741.06 | 0.39% | 53,100 |
| Feb 12, 2026 | 760.00 | 777.00 | 760.00 | 772.00 | 738.20 | 2.12% | 25,200 |
| Feb 10, 2026 | 757.00 | 765.00 | 753.00 | 756.00 | 722.90 | 0.27% | 24,900 |
| Feb 9, 2026 | 766.00 | 774.00 | 750.00 | 754.00 | 720.98 | 0.27% | 27,300 |
| Feb 6, 2026 | 755.00 | 757.00 | 744.00 | 752.00 | 719.07 | -0.13% | 19,000 |
| Feb 5, 2026 | 760.00 | 761.00 | 753.00 | 753.00 | 720.03 | -1.31% | 10,700 |
| Feb 4, 2026 | 755.00 | 763.00 | 755.00 | 763.00 | 729.59 | 0.79% | 17,300 |
| Feb 3, 2026 | 755.00 | 762.00 | 755.00 | 757.00 | 723.85 | 0.40% | 11,800 |
| Feb 2, 2026 | 765.00 | 768.00 | 754.00 | 754.00 | 720.98 | -1.05% | 24,600 |
| Jan 30, 2026 | 746.00 | 762.00 | 746.00 | 762.00 | 728.63 | 1.20% | 32,500 |
| Jan 29, 2026 | 755.00 | 756.00 | 748.00 | 753.00 | 720.03 | - | 28,500 |
| Jan 28, 2026 | 758.00 | 760.00 | 751.00 | 753.00 | 720.03 | -0.92% | 15,600 |
| Jan 27, 2026 | 768.00 | 768.00 | 751.00 | 760.00 | 726.72 | -1.04% | 35,800 |
| Jan 26, 2026 | 773.00 | 773.00 | 766.00 | 768.00 | 734.37 | -0.65% | 17,400 |
| Jan 23, 2026 | 770.00 | 780.00 | 768.00 | 773.00 | 739.15 | 0.78% | 24,300 |
| Jan 22, 2026 | 766.00 | 769.00 | 756.00 | 767.00 | 733.41 | 0.92% | 21,000 |
| Jan 21, 2026 | 767.00 | 767.00 | 744.00 | 760.00 | 726.72 | -0.39% | 27,700 |
| Jan 20, 2026 | 754.00 | 763.00 | 740.00 | 763.00 | 729.59 | 2.14% | 26,100 |
| Jan 19, 2026 | 739.00 | 749.00 | 736.00 | 747.00 | 714.29 | 1.08% | 22,600 |
| Jan 16, 2026 | 737.00 | 739.00 | 732.00 | 739.00 | 706.64 | 0.27% | 9,500 |
| Jan 15, 2026 | 734.00 | 737.00 | 732.00 | 737.00 | 704.73 | 0.68% | 10,300 |
| Jan 14, 2026 | 732.00 | 734.00 | 728.00 | 732.00 | 699.95 | - | 23,800 |
| Jan 13, 2026 | 730.00 | 738.00 | 730.00 | 732.00 | 699.95 | 0.27% | 14,800 |
| Jan 9, 2026 | 739.00 | 739.00 | 729.00 | 730.00 | 698.03 | -1.22% | 19,100 |
| Jan 8, 2026 | 742.00 | 744.00 | 739.00 | 739.00 | 706.64 | -0.40% | 9,700 |
| Jan 7, 2026 | 731.00 | 742.00 | 730.00 | 742.00 | 709.51 | 1.50% | 18,000 |
| Jan 6, 2026 | 726.00 | 740.00 | 726.00 | 731.00 | 698.99 | 0.69% | 24,900 |
| Jan 5, 2026 | 735.00 | 736.00 | 705.00 | 726.00 | 694.21 | -1.22% | 72,600 |
| Dec 30, 2025 | 740.00 | 747.00 | 726.00 | 735.00 | 702.82 | -2.26% | 132,700 |
| Dec 29, 2025 | 766.00 | 766.00 | 739.00 | 752.00 | 719.07 | -1.57% | 56,000 |
| Dec 26, 2025 | 792.00 | 797.00 | 748.00 | 764.00 | 730.55 | -4.14% | 67,700 |
| Dec 25, 2025 | 805.00 | 806.00 | 792.00 | 797.00 | 762.10 | -0.99% | 16,600 |
| Dec 24, 2025 | 810.00 | 811.00 | 803.00 | 805.00 | 769.75 | -0.12% | 17,500 |
| Dec 23, 2025 | 794.00 | 808.00 | 789.00 | 806.00 | 770.71 | 2.03% | 22,200 |
| Dec 22, 2025 | 800.00 | 802.00 | 788.00 | 790.00 | 755.41 | -0.50% | 31,500 |
| Dec 19, 2025 | 790.00 | 794.00 | 785.00 | 794.00 | 759.23 | 0.76% | 15,800 |
| Dec 18, 2025 | 787.00 | 788.00 | 772.00 | 788.00 | 753.49 | 0.13% | 24,000 |
| Dec 17, 2025 | 800.00 | 800.00 | 785.00 | 787.00 | 752.54 | -0.51% | 26,300 |
| Dec 16, 2025 | 793.00 | 794.00 | 774.00 | 791.00 | 756.36 | 1.02% | 36,800 |
| Dec 15, 2025 | 766.00 | 786.00 | 766.00 | 783.00 | 748.71 | 1.95% | 40,100 |
| Dec 12, 2025 | 763.00 | 772.00 | 762.00 | 768.00 | 734.37 | 1.72% | 25,800 |
| Dec 11, 2025 | 751.00 | 760.00 | 746.00 | 755.00 | 721.94 | -0.13% | 23,300 |
| Dec 10, 2025 | 763.00 | 763.00 | 753.00 | 756.00 | 722.90 | -0.40% | 7,500 |
| Dec 9, 2025 | 768.00 | 768.00 | 757.00 | 759.00 | 725.76 | -0.78% | 12,700 |
| Dec 8, 2025 | 765.00 | 765.00 | 759.00 | 765.00 | 731.50 | 0.79% | 13,500 |
| Dec 5, 2025 | 758.00 | 761.00 | 754.00 | 759.00 | 725.76 | -0.26% | 12,400 |
| Dec 4, 2025 | 774.00 | 774.00 | 756.00 | 761.00 | 727.68 | -1.68% | 22,500 |
| Dec 3, 2025 | 776.00 | 784.00 | 761.00 | 774.00 | 740.11 | 1.71% | 58,600 |
| Dec 2, 2025 | 740.00 | 763.00 | 739.00 | 761.00 | 727.68 | 4.82% | 64,300 |
| Dec 1, 2025 | 731.00 | 732.00 | 718.00 | 726.00 | 694.21 | -0.27% | 18,300 |