Hulic Co., Ltd. (TYO:3003)
Japan
· Delayed Price · Currency is JPY 1,794.50
+51.00 (2.93%)
Apr 28, 2026, 3:30 PM JST
Hulic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,783.50 | 1,827.00 | 1,777.00 | 1,821.50 | - | 4.47% | 1,393,800 |
| Apr 27, 2026 | 1,830.00 | 1,856.00 | 1,742.50 | 1,743.50 | 1,743.50 | -4.99% | 5,587,600 |
| Apr 24, 2026 | 1,819.00 | 1,835.50 | 1,810.50 | 1,835.00 | 1,835.00 | 0.82% | 1,766,500 |
| Apr 23, 2026 | 1,820.00 | 1,831.00 | 1,810.50 | 1,820.00 | 1,820.00 | -0.52% | 1,676,600 |
| Apr 22, 2026 | 1,850.00 | 1,860.00 | 1,818.00 | 1,829.50 | 1,829.50 | -1.77% | 1,737,600 |
| Apr 21, 2026 | 1,893.00 | 1,899.50 | 1,862.50 | 1,862.50 | 1,862.50 | -2.21% | 1,495,500 |
| Apr 20, 2026 | 1,900.00 | 1,904.50 | 1,890.50 | 1,904.50 | 1,904.50 | 1.11% | 994,000 |
| Apr 17, 2026 | 1,898.00 | 1,904.00 | 1,883.50 | 1,883.50 | 1,883.50 | -1.00% | 1,441,100 |
| Apr 16, 2026 | 1,900.00 | 1,902.50 | 1,888.00 | 1,902.50 | 1,902.50 | 0.13% | 1,731,500 |
| Apr 15, 2026 | 1,906.50 | 1,918.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.29% | 1,684,900 |
| Apr 14, 2026 | 1,890.00 | 1,904.50 | 1,882.00 | 1,894.50 | 1,894.50 | 0.74% | 1,861,900 |
| Apr 13, 2026 | 1,875.00 | 1,888.50 | 1,869.00 | 1,880.50 | 1,880.50 | -0.05% | 1,232,300 |
| Apr 10, 2026 | 1,881.00 | 1,896.00 | 1,877.00 | 1,881.50 | 1,881.50 | -0.74% | 1,300,700 |
| Apr 9, 2026 | 1,931.00 | 1,940.00 | 1,895.50 | 1,895.50 | 1,895.50 | -1.81% | 2,243,100 |
| Apr 8, 2026 | 1,947.00 | 1,948.00 | 1,912.00 | 1,930.50 | 1,930.50 | 2.12% | 2,205,300 |
| Apr 7, 2026 | 1,886.50 | 1,905.50 | 1,881.50 | 1,890.50 | 1,890.50 | 0.59% | 1,120,100 |
| Apr 6, 2026 | 1,878.50 | 1,891.50 | 1,875.50 | 1,879.50 | 1,879.50 | 0.08% | 970,100 |
| Apr 3, 2026 | 1,870.50 | 1,889.50 | 1,866.00 | 1,878.00 | 1,878.00 | 0.32% | 991,500 |
| Apr 2, 2026 | 1,900.00 | 1,924.00 | 1,868.50 | 1,872.00 | 1,872.00 | -0.19% | 1,758,200 |
| Apr 1, 2026 | 1,869.50 | 1,875.50 | 1,852.00 | 1,875.50 | 1,875.50 | 2.51% | 1,435,700 |
| Mar 31, 2026 | 1,859.50 | 1,861.00 | 1,829.50 | 1,829.50 | 1,829.50 | -0.62% | 2,348,100 |
| Mar 30, 2026 | 1,820.00 | 1,845.00 | 1,806.50 | 1,841.00 | 1,841.00 | -1.02% | 1,921,900 |
| Mar 27, 2026 | 1,860.00 | 1,869.50 | 1,847.50 | 1,860.00 | 1,860.00 | -0.08% | 2,339,800 |
| Mar 26, 2026 | 1,860.50 | 1,869.50 | 1,844.50 | 1,861.50 | 1,861.50 | -0.13% | 1,680,100 |
| Mar 25, 2026 | 1,879.00 | 1,880.00 | 1,850.00 | 1,864.00 | 1,864.00 | 1.22% | 1,966,300 |
| Mar 24, 2026 | 1,846.50 | 1,848.50 | 1,820.50 | 1,841.50 | 1,841.50 | 1.94% | 1,911,400 |
| Mar 23, 2026 | 1,824.00 | 1,829.00 | 1,796.50 | 1,806.50 | 1,806.50 | -2.95% | 2,760,500 |
| Mar 19, 2026 | 1,881.00 | 1,912.50 | 1,861.50 | 1,861.50 | 1,861.50 | -2.23% | 3,000,300 |
| Mar 18, 2026 | 1,905.50 | 1,917.00 | 1,894.00 | 1,904.00 | 1,904.00 | 1.36% | 1,676,700 |
| Mar 17, 2026 | 1,884.00 | 1,901.00 | 1,877.00 | 1,878.50 | 1,878.50 | 0.32% | 1,054,500 |
| Mar 16, 2026 | 1,870.50 | 1,884.50 | 1,861.00 | 1,872.50 | 1,872.50 | -0.13% | 1,788,700 |
| Mar 13, 2026 | 1,872.00 | 1,904.50 | 1,870.00 | 1,875.00 | 1,875.00 | -1.26% | 1,829,300 |
| Mar 12, 2026 | 1,920.00 | 1,935.00 | 1,892.00 | 1,899.00 | 1,899.00 | -3.11% | 2,354,800 |
| Mar 11, 2026 | 1,989.50 | 1,990.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.71% | 1,613,300 |
| Mar 10, 2026 | 1,985.50 | 1,996.50 | 1,962.50 | 1,974.00 | 1,974.00 | 1.46% | 1,780,700 |
| Mar 9, 2026 | 1,900.00 | 1,947.50 | 1,896.00 | 1,945.50 | 1,945.50 | -1.39% | 2,505,500 |
| Mar 6, 2026 | 1,968.50 | 1,973.00 | 1,951.50 | 1,973.00 | 1,973.00 | -0.13% | 1,888,700 |
| Mar 5, 2026 | 2,012.50 | 2,016.00 | 1,966.50 | 1,975.50 | 1,975.50 | 1.23% | 2,309,700 |
| Mar 4, 2026 | 1,963.50 | 1,975.00 | 1,929.00 | 1,951.50 | 1,951.50 | -1.74% | 3,598,400 |
| Mar 3, 2026 | 2,008.00 | 2,022.50 | 1,985.50 | 1,986.00 | 1,986.00 | -3.07% | 2,216,000 |
| Mar 2, 2026 | 2,020.00 | 2,057.00 | 2,015.00 | 2,049.00 | 2,049.00 | -0.97% | 2,225,700 |
| Feb 27, 2026 | 2,085.00 | 2,088.00 | 2,063.00 | 2,069.00 | 2,069.00 | -0.07% | 3,836,900 |
| Feb 26, 2026 | 2,093.00 | 2,094.00 | 2,066.50 | 2,070.50 | 2,070.50 | 0.63% | 1,915,000 |
| Feb 25, 2026 | 2,045.00 | 2,069.00 | 2,037.50 | 2,057.50 | 2,057.50 | 0.59% | 2,052,400 |
| Feb 24, 2026 | 2,045.00 | 2,049.50 | 2,027.50 | 2,045.50 | 2,045.50 | 0.34% | 2,527,000 |
| Feb 20, 2026 | 2,040.50 | 2,050.00 | 2,012.50 | 2,038.50 | 2,038.50 | -0.90% | 1,616,300 |
| Feb 19, 2026 | 2,014.00 | 2,059.50 | 2,005.00 | 2,057.00 | 2,057.00 | 2.08% | 2,000,700 |
| Feb 18, 2026 | 1,993.50 | 2,022.00 | 1,985.50 | 2,015.00 | 2,015.00 | 2.10% | 1,549,200 |
| Feb 17, 2026 | 1,999.00 | 2,001.00 | 1,971.00 | 1,973.50 | 1,973.50 | -1.23% | 1,586,500 |
| Feb 16, 2026 | 2,030.00 | 2,033.00 | 1,992.00 | 1,998.00 | 1,998.00 | -1.53% | 1,774,500 |
| Feb 13, 2026 | 2,055.50 | 2,074.00 | 2,024.00 | 2,029.00 | 2,029.00 | -0.47% | 2,387,100 |
| Feb 12, 2026 | 1,971.00 | 2,056.50 | 1,968.00 | 2,038.50 | 2,038.50 | 2.88% | 3,615,100 |
| Feb 10, 2026 | 1,981.00 | 1,989.00 | 1,964.00 | 1,981.50 | 1,981.50 | 0.10% | 2,348,600 |
| Feb 9, 2026 | 1,976.50 | 1,994.00 | 1,958.50 | 1,979.50 | 1,979.50 | 2.86% | 2,985,200 |
| Feb 6, 2026 | 1,890.00 | 1,924.50 | 1,881.00 | 1,924.50 | 1,924.50 | 2.37% | 2,488,100 |
| Feb 5, 2026 | 1,879.50 | 1,899.00 | 1,868.50 | 1,880.00 | 1,880.00 | 2.09% | 2,099,300 |
| Feb 4, 2026 | 1,828.00 | 1,855.50 | 1,816.50 | 1,841.50 | 1,841.50 | 0.11% | 2,424,000 |
| Feb 3, 2026 | 1,835.00 | 1,862.50 | 1,832.00 | 1,839.50 | 1,839.50 | 0.52% | 3,277,600 |
| Feb 2, 2026 | 1,860.00 | 1,873.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 2,406,400 |
| Jan 30, 2026 | 1,816.50 | 1,853.50 | 1,794.50 | 1,839.00 | 1,839.00 | 3.26% | 4,259,200 |
| Jan 29, 2026 | 1,727.00 | 1,797.00 | 1,705.50 | 1,781.00 | 1,781.00 | 2.30% | 4,400,000 |
| Jan 28, 2026 | 1,739.00 | 1,754.00 | 1,731.00 | 1,741.00 | 1,741.00 | -1.19% | 2,274,800 |
| Jan 27, 2026 | 1,767.00 | 1,771.00 | 1,748.50 | 1,762.00 | 1,762.00 | -0.87% | 1,753,900 |
| Jan 26, 2026 | 1,760.00 | 1,784.50 | 1,754.00 | 1,777.50 | 1,777.50 | 0.20% | 2,194,300 |
| Jan 23, 2026 | 1,784.00 | 1,792.50 | 1,770.50 | 1,774.00 | 1,774.00 | -0.73% | 1,178,400 |
| Jan 22, 2026 | 1,779.50 | 1,788.50 | 1,773.50 | 1,787.00 | 1,787.00 | 0.87% | 1,644,400 |
| Jan 21, 2026 | 1,798.00 | 1,803.00 | 1,767.00 | 1,771.50 | 1,771.50 | -2.83% | 2,920,900 |
| Jan 20, 2026 | 1,830.00 | 1,841.00 | 1,809.50 | 1,823.00 | 1,823.00 | -1.17% | 2,125,500 |
| Jan 19, 2026 | 1,837.00 | 1,863.00 | 1,834.00 | 1,844.50 | 1,844.50 | 0.88% | 2,710,500 |
| Jan 16, 2026 | 1,811.50 | 1,828.50 | 1,807.50 | 1,828.50 | 1,828.50 | -0.30% | 1,709,600 |
| Jan 15, 2026 | 1,814.00 | 1,834.50 | 1,813.00 | 1,834.00 | 1,834.00 | 1.10% | 1,394,300 |
| Jan 14, 2026 | 1,816.00 | 1,820.00 | 1,802.00 | 1,814.00 | 1,814.00 | 0.81% | 1,654,100 |
| Jan 13, 2026 | 1,807.00 | 1,833.00 | 1,798.00 | 1,799.50 | 1,799.50 | 0.95% | 2,762,200 |
| Jan 9, 2026 | 1,787.00 | 1,797.50 | 1,766.00 | 1,782.50 | 1,782.50 | 0.39% | 1,988,900 |
| Jan 8, 2026 | 1,765.00 | 1,784.50 | 1,762.50 | 1,775.50 | 1,775.50 | 1.05% | 2,005,100 |
| Jan 7, 2026 | 1,760.00 | 1,761.50 | 1,740.00 | 1,757.00 | 1,757.00 | -0.96% | 1,994,800 |
| Jan 6, 2026 | 1,728.00 | 1,783.00 | 1,726.00 | 1,774.00 | 1,774.00 | 2.34% | 3,070,400 |
| Jan 5, 2026 | 1,730.00 | 1,743.50 | 1,715.00 | 1,733.50 | 1,733.50 | 1.11% | 3,249,600 |
| Dec 30, 2025 | 1,721.00 | 1,726.50 | 1,708.00 | 1,714.50 | 1,714.50 | -0.72% | 2,409,900 |
| Dec 29, 2025 | 1,715.00 | 1,728.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.95% | 2,403,700 |
| Dec 26, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,743.50 | 1,712.00 | -0.43% | 1,945,800 |
| Dec 25, 2025 | 1,760.00 | 1,761.50 | 1,742.50 | 1,751.00 | 1,719.36 | 0.69% | 1,275,200 |
| Dec 24, 2025 | 1,740.50 | 1,745.50 | 1,734.00 | 1,739.00 | 1,707.58 | 0.06% | 1,338,900 |
| Dec 23, 2025 | 1,730.00 | 1,748.50 | 1,728.00 | 1,738.00 | 1,706.60 | 0.67% | 1,972,500 |
| Dec 22, 2025 | 1,737.00 | 1,738.00 | 1,711.00 | 1,726.50 | 1,695.31 | -0.35% | 1,890,600 |
| Dec 19, 2025 | 1,713.00 | 1,736.00 | 1,710.00 | 1,732.50 | 1,701.20 | 1.08% | 2,955,300 |
| Dec 18, 2025 | 1,702.50 | 1,720.50 | 1,698.50 | 1,714.00 | 1,683.03 | 1.18% | 1,463,900 |
| Dec 17, 2025 | 1,704.00 | 1,714.50 | 1,694.00 | 1,694.00 | 1,663.39 | -1.05% | 1,833,800 |
| Dec 16, 2025 | 1,740.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,681.07 | -1.21% | 1,630,600 |
| Dec 15, 2025 | 1,737.00 | 1,750.00 | 1,726.00 | 1,733.00 | 1,701.69 | -0.09% | 1,846,000 |
| Dec 12, 2025 | 1,697.00 | 1,734.50 | 1,695.00 | 1,734.50 | 1,703.16 | 2.79% | 1,909,000 |
| Dec 11, 2025 | 1,715.00 | 1,716.00 | 1,685.50 | 1,687.50 | 1,657.01 | -1.37% | 1,240,900 |
| Dec 10, 2025 | 1,691.50 | 1,714.00 | 1,688.00 | 1,711.00 | 1,680.09 | 1.54% | 1,767,800 |
| Dec 9, 2025 | 1,702.00 | 1,704.00 | 1,677.00 | 1,685.00 | 1,654.56 | -1.06% | 1,572,900 |
| Dec 8, 2025 | 1,689.00 | 1,707.00 | 1,680.50 | 1,703.00 | 1,672.23 | 1.82% | 1,483,800 |
| Dec 5, 2025 | 1,680.00 | 1,681.00 | 1,666.00 | 1,672.50 | 1,642.28 | -0.18% | 1,891,100 |
| Dec 4, 2025 | 1,672.00 | 1,679.00 | 1,664.00 | 1,675.50 | 1,645.23 | 0.24% | 1,187,100 |
| Dec 3, 2025 | 1,656.00 | 1,675.00 | 1,654.50 | 1,671.50 | 1,641.30 | 0.78% | 1,739,700 |
| Dec 2, 2025 | 1,653.00 | 1,666.00 | 1,643.50 | 1,658.50 | 1,628.54 | -0.09% | 2,184,600 |
| Dec 1, 2025 | 1,713.00 | 1,716.50 | 1,660.00 | 1,660.00 | 1,630.01 | -3.63% | 3,598,800 |