Hamee Corp. (TYO:3134)
Japan
· Delayed Price · Currency is JPY 519.00
+24.00 (4.85%)
Mar 10, 2026, 3:30 PM JST
Hamee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 510.00 | 522.00 | 507.00 | 519.00 | 519.00 | 4.85% | 145,800 |
| Mar 9, 2026 | 490.00 | 495.00 | 480.00 | 495.00 | 495.00 | -1.59% | 136,400 |
| Mar 6, 2026 | 502.00 | 506.00 | 495.00 | 503.00 | 503.00 | -0.20% | 119,900 |
| Mar 5, 2026 | 496.00 | 513.00 | 496.00 | 504.00 | 504.00 | 3.70% | 123,200 |
| Mar 4, 2026 | 485.00 | 490.00 | 480.00 | 486.00 | 486.00 | -1.42% | 223,300 |
| Mar 3, 2026 | 512.00 | 512.00 | 493.00 | 493.00 | 493.00 | -2.38% | 117,100 |
| Mar 2, 2026 | 511.00 | 513.00 | 502.00 | 505.00 | 505.00 | -2.51% | 109,000 |
| Feb 27, 2026 | 503.00 | 518.00 | 500.00 | 518.00 | 518.00 | 4.65% | 159,200 |
| Feb 26, 2026 | 500.00 | 503.00 | 492.00 | 495.00 | 495.00 | -1.00% | 124,000 |
| Feb 25, 2026 | 506.00 | 507.00 | 485.00 | 500.00 | 500.00 | -1.77% | 200,800 |
| Feb 24, 2026 | 479.00 | 513.00 | 474.00 | 509.00 | 509.00 | 8.53% | 252,600 |
| Feb 20, 2026 | 472.00 | 472.00 | 465.00 | 469.00 | 469.00 | -0.64% | 86,800 |
| Feb 19, 2026 | 475.00 | 476.00 | 466.00 | 472.00 | 472.00 | -0.63% | 119,200 |
| Feb 18, 2026 | 480.00 | 481.00 | 474.00 | 475.00 | 475.00 | -0.63% | 64,100 |
| Feb 17, 2026 | 480.00 | 480.00 | 476.00 | 478.00 | 478.00 | -0.62% | 68,600 |
| Feb 16, 2026 | 488.00 | 488.00 | 479.00 | 481.00 | 481.00 | - | 74,300 |
| Feb 13, 2026 | 489.00 | 492.00 | 480.00 | 481.00 | 481.00 | -1.43% | 75,600 |
| Feb 12, 2026 | 493.00 | 493.00 | 485.00 | 488.00 | 488.00 | - | 67,700 |
| Feb 10, 2026 | 487.00 | 491.00 | 484.00 | 488.00 | 488.00 | 1.46% | 73,300 |
| Feb 9, 2026 | 489.00 | 491.00 | 480.00 | 481.00 | 481.00 | -0.62% | 80,800 |
| Feb 6, 2026 | 487.00 | 487.00 | 478.00 | 484.00 | 484.00 | - | 82,700 |
| Feb 5, 2026 | 478.00 | 487.00 | 478.00 | 484.00 | 484.00 | 1.26% | 77,700 |
| Feb 4, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.49% | 59,400 |
| Feb 3, 2026 | 469.00 | 472.00 | 461.00 | 471.00 | 471.00 | 1.29% | 89,100 |
| Feb 2, 2026 | 480.00 | 480.00 | 464.00 | 465.00 | 465.00 | -2.72% | 135,300 |
| Jan 30, 2026 | 473.00 | 478.00 | 473.00 | 478.00 | 478.00 | -0.42% | 73,600 |
| Jan 29, 2026 | 480.00 | 480.00 | 473.00 | 480.00 | 480.00 | 0.84% | 63,600 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.00 | 476.00 | 476.00 | - | 101,900 |
| Jan 27, 2026 | 479.00 | 479.00 | 474.00 | 476.00 | 476.00 | -0.83% | 67,100 |
| Jan 26, 2026 | 484.00 | 484.00 | 475.00 | 480.00 | 480.00 | -0.21% | 88,100 |
| Jan 23, 2026 | 485.00 | 485.00 | 476.00 | 481.00 | 481.00 | 0.63% | 56,600 |
| Jan 22, 2026 | 483.00 | 486.00 | 477.00 | 478.00 | 478.00 | -0.62% | 66,300 |
| Jan 21, 2026 | 484.00 | 489.00 | 480.00 | 481.00 | 481.00 | - | 81,900 |
| Jan 20, 2026 | 482.00 | 486.00 | 478.00 | 481.00 | 481.00 | 0.42% | 134,200 |
| Jan 19, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | 0.21% | 107,200 |
| Jan 16, 2026 | 480.00 | 483.00 | 477.00 | 478.00 | 478.00 | -0.62% | 79,200 |
| Jan 15, 2026 | 475.00 | 483.00 | 474.00 | 481.00 | 481.00 | 1.26% | 204,700 |
| Jan 14, 2026 | 475.00 | 480.00 | 472.00 | 475.00 | 475.00 | - | 92,900 |
| Jan 13, 2026 | 485.00 | 485.00 | 472.00 | 475.00 | 475.00 | -1.25% | 153,200 |
| Jan 9, 2026 | 486.00 | 490.00 | 477.00 | 481.00 | 481.00 | -1.64% | 114,200 |
| Jan 8, 2026 | 492.00 | 492.00 | 485.00 | 489.00 | 489.00 | 1.03% | 55,500 |
| Jan 7, 2026 | 490.00 | 491.00 | 477.00 | 484.00 | 484.00 | -1.63% | 137,100 |
| Jan 6, 2026 | 472.00 | 493.00 | 472.00 | 492.00 | 492.00 | 4.02% | 65,200 |
| Jan 5, 2026 | 478.00 | 484.00 | 472.00 | 473.00 | 473.00 | -1.05% | 94,700 |
| Dec 30, 2025 | 475.00 | 484.00 | 473.00 | 478.00 | 478.00 | 0.84% | 54,900 |
| Dec 29, 2025 | 485.00 | 485.00 | 470.00 | 474.00 | 474.00 | -1.46% | 72,900 |
| Dec 26, 2025 | 482.00 | 483.00 | 475.00 | 481.00 | 481.00 | 0.84% | 56,200 |
| Dec 25, 2025 | 476.00 | 481.00 | 468.00 | 477.00 | 477.00 | 0.42% | 96,300 |
| Dec 24, 2025 | 467.00 | 484.00 | 467.00 | 475.00 | 475.00 | 2.59% | 140,200 |
| Dec 23, 2025 | 455.00 | 463.00 | 455.00 | 463.00 | 463.00 | 1.76% | 75,300 |
| Dec 22, 2025 | 485.00 | 492.00 | 451.00 | 455.00 | 455.00 | -6.57% | 224,800 |
| Dec 19, 2025 | 476.00 | 492.00 | 470.00 | 487.00 | 487.00 | 7.03% | 310,900 |
| Dec 18, 2025 | 439.00 | 464.00 | 438.00 | 455.00 | 455.00 | 3.64% | 460,900 |
| Dec 17, 2025 | 445.00 | 462.00 | 437.00 | 439.00 | 439.00 | -1.35% | 495,000 |
| Dec 16, 2025 | 485.00 | 491.00 | 440.00 | 445.00 | 445.00 | -14.91% | 612,900 |
| Dec 15, 2025 | 530.00 | 543.00 | 520.00 | 523.00 | 523.00 | -0.95% | 165,000 |
| Dec 12, 2025 | 535.00 | 538.00 | 523.00 | 528.00 | 528.00 | -1.31% | 84,200 |
| Dec 11, 2025 | 549.00 | 549.00 | 528.00 | 535.00 | 535.00 | 0.38% | 79,400 |
| Dec 10, 2025 | 539.00 | 543.00 | 529.00 | 533.00 | 533.00 | -1.11% | 77,000 |
| Dec 9, 2025 | 537.00 | 567.00 | 533.00 | 539.00 | 539.00 | 2.08% | 249,700 |
| Dec 8, 2025 | 507.00 | 530.00 | 506.00 | 528.00 | 528.00 | 5.81% | 145,000 |
| Dec 5, 2025 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.58% | 81,200 |
| Dec 4, 2025 | 499.00 | 510.00 | 499.00 | 507.00 | 507.00 | 1.81% | 123,900 |
| Dec 3, 2025 | 502.00 | 511.00 | 498.00 | 498.00 | 498.00 | -1.19% | 78,400 |
| Dec 2, 2025 | 500.00 | 508.00 | 500.00 | 504.00 | 504.00 | 1.00% | 84,600 |
| Dec 1, 2025 | 518.00 | 518.00 | 498.00 | 499.00 | 499.00 | -2.73% | 158,200 |
| Nov 28, 2025 | 513.00 | 518.00 | 511.00 | 513.00 | 513.00 | -1.16% | 78,000 |
| Nov 27, 2025 | 518.00 | 521.00 | 512.00 | 519.00 | 519.00 | 0.39% | 111,800 |
| Nov 26, 2025 | 520.00 | 520.00 | 512.00 | 517.00 | 517.00 | 1.17% | 44,700 |
| Nov 25, 2025 | 530.00 | 530.00 | 507.00 | 511.00 | 511.00 | -4.13% | 115,900 |
| Nov 21, 2025 | 522.00 | 537.00 | 522.00 | 533.00 | 533.00 | 2.11% | 78,300 |
| Nov 20, 2025 | 530.00 | 533.00 | 521.00 | 522.00 | 522.00 | 1.16% | 34,800 |
| Nov 19, 2025 | 514.00 | 529.00 | 514.00 | 516.00 | 516.00 | 0.39% | 86,100 |
| Nov 18, 2025 | 537.00 | 537.00 | 510.00 | 514.00 | 514.00 | -4.28% | 166,700 |
| Nov 17, 2025 | 554.00 | 554.00 | 537.00 | 537.00 | 537.00 | -3.07% | 49,300 |
| Nov 14, 2025 | 557.00 | 565.00 | 549.00 | 554.00 | 554.00 | 0.18% | 172,900 |
| Nov 13, 2025 | 545.00 | 557.00 | 544.00 | 553.00 | 553.00 | 3.36% | 74,700 |
| Nov 12, 2025 | 533.00 | 551.00 | 528.00 | 535.00 | 535.00 | 0.38% | 108,000 |
| Nov 11, 2025 | 533.00 | 536.00 | 515.00 | 533.00 | 533.00 | - | 89,700 |
| Nov 10, 2025 | 522.00 | 550.00 | 518.00 | 533.00 | 533.00 | 5.75% | 173,100 |
| Nov 7, 2025 | 496.00 | 511.00 | 496.00 | 504.00 | 504.00 | 2.02% | 106,000 |
| Nov 6, 2025 | 500.00 | 501.00 | 485.00 | 494.00 | 494.00 | -4.08% | 302,400 |
| Nov 5, 2025 | 512.00 | 521.00 | 498.00 | 515.00 | 515.00 | 0.78% | 257,200 |
| Nov 4, 2025 | 522.00 | 555.00 | 511.00 | 511.00 | 511.00 | -1.54% | 441,000 |
| Oct 31, 2025 | 581.00 | 584.00 | 519.00 | 519.00 | 519.00 | -9.11% | 551,900 |
| Oct 30, 2025 | 547.00 | 587.00 | 515.00 | 571.00 | 571.00 | -57.61% | 900,700 |
| Oct 29, 2025 | 1,317.00 | 1,351.00 | 1,307.00 | 1,347.00 | 597.00 | 2.28% | 205,700 |
| Oct 28, 2025 | 1,386.00 | 1,386.00 | 1,317.00 | 1,317.00 | 583.70 | -5.73% | 98,800 |
| Oct 27, 2025 | 1,366.00 | 1,410.00 | 1,365.00 | 1,397.00 | 619.16 | 2.34% | 110,000 |
| Oct 24, 2025 | 1,340.00 | 1,367.00 | 1,324.00 | 1,365.00 | 604.98 | 1.87% | 95,800 |
| Oct 23, 2025 | 1,342.00 | 1,366.00 | 1,332.00 | 1,340.00 | 593.90 | -0.15% | 67,600 |
| Oct 22, 2025 | 1,286.00 | 1,344.00 | 1,281.00 | 1,342.00 | 594.78 | 6.00% | 68,700 |
| Oct 21, 2025 | 1,246.00 | 1,274.00 | 1,242.00 | 1,266.00 | 561.10 | -0.78% | 125,200 |
| Oct 20, 2025 | 1,308.00 | 1,310.00 | 1,265.00 | 1,276.00 | 565.53 | -0.55% | 83,900 |
| Oct 17, 2025 | 1,316.00 | 1,316.00 | 1,270.00 | 1,283.00 | 568.63 | 1.42% | 106,800 |
| Oct 16, 2025 | 1,268.00 | 1,290.00 | 1,253.00 | 1,265.00 | 560.66 | 4.72% | 89,800 |
| Oct 15, 2025 | 1,205.00 | 1,227.00 | 1,205.00 | 1,208.00 | 535.39 | 0.50% | 53,300 |
| Oct 14, 2025 | 1,213.00 | 1,232.00 | 1,190.00 | 1,202.00 | 532.73 | -3.30% | 225,500 |
| Oct 10, 2025 | 1,253.00 | 1,269.00 | 1,235.00 | 1,243.00 | 550.91 | -0.96% | 56,200 |
| Oct 9, 2025 | 1,265.00 | 1,275.00 | 1,253.00 | 1,255.00 | 556.22 | -1.88% | 74,800 |