Hamee Corp. (TYO:3134)
Japan
· Delayed Price · Currency is JPY 459.00
-67.00 (-12.74%)
Apr 28, 2026, 3:30 PM JST
Hamee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 497.00 | 497.00 | 458.00 | 459.00 | 459.00 | -12.74% | 769,000 |
| Apr 27, 2026 | 524.00 | 528.00 | 522.00 | 526.00 | 503.50 | 0.77% | 536,900 |
| Apr 24, 2026 | 525.00 | 526.00 | 522.00 | 522.00 | 499.67 | -0.38% | 248,400 |
| Apr 23, 2026 | 525.00 | 526.00 | 521.00 | 524.00 | 501.59 | -0.19% | 197,100 |
| Apr 22, 2026 | 530.00 | 530.00 | 521.00 | 525.00 | 502.54 | 0.96% | 156,900 |
| Apr 21, 2026 | 533.00 | 534.00 | 520.00 | 520.00 | 497.76 | -2.07% | 262,800 |
| Apr 20, 2026 | 530.00 | 533.00 | 526.00 | 531.00 | 508.29 | 0.19% | 210,900 |
| Apr 17, 2026 | 529.00 | 534.00 | 528.00 | 530.00 | 507.33 | 0.76% | 173,700 |
| Apr 16, 2026 | 528.00 | 532.00 | 525.00 | 526.00 | 503.50 | 0.96% | 313,000 |
| Apr 15, 2026 | 521.00 | 524.00 | 515.00 | 521.00 | 498.71 | - | 169,800 |
| Apr 14, 2026 | 519.00 | 526.00 | 518.00 | 521.00 | 498.71 | 0.39% | 182,100 |
| Apr 13, 2026 | 522.00 | 527.00 | 519.00 | 519.00 | 496.80 | -0.38% | 135,200 |
| Apr 10, 2026 | 530.00 | 530.00 | 518.00 | 521.00 | 498.71 | -0.57% | 207,600 |
| Apr 9, 2026 | 532.00 | 532.00 | 523.00 | 524.00 | 501.59 | -1.13% | 186,600 |
| Apr 8, 2026 | 520.00 | 530.00 | 514.00 | 530.00 | 507.33 | 1.92% | 348,500 |
| Apr 7, 2026 | 517.00 | 522.00 | 508.00 | 520.00 | 497.76 | 2.16% | 295,800 |
| Apr 6, 2026 | 518.00 | 518.00 | 505.00 | 509.00 | 487.23 | -1.74% | 298,900 |
| Apr 3, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 495.84 | 2.57% | 226,300 |
| Apr 2, 2026 | 506.00 | 522.00 | 501.00 | 505.00 | 483.40 | 1.41% | 260,600 |
| Apr 1, 2026 | 505.00 | 505.00 | 497.00 | 498.00 | 476.70 | 0.20% | 340,600 |
| Mar 31, 2026 | 487.00 | 500.00 | 480.00 | 497.00 | 475.74 | 3.11% | 291,700 |
| Mar 30, 2026 | 482.00 | 483.00 | 473.00 | 482.00 | 461.38 | -0.41% | 304,400 |
| Mar 27, 2026 | 478.00 | 489.00 | 475.00 | 484.00 | 463.30 | 1.47% | 179,400 |
| Mar 26, 2026 | 481.00 | 484.00 | 472.00 | 477.00 | 456.60 | -0.83% | 87,700 |
| Mar 25, 2026 | 483.00 | 484.00 | 479.00 | 481.00 | 460.42 | 1.26% | 78,500 |
| Mar 24, 2026 | 476.00 | 478.00 | 471.00 | 475.00 | 454.68 | 1.93% | 71,300 |
| Mar 23, 2026 | 480.00 | 480.00 | 466.00 | 466.00 | 446.07 | -3.52% | 178,300 |
| Mar 19, 2026 | 491.00 | 496.00 | 483.00 | 483.00 | 462.34 | -0.62% | 126,400 |
| Mar 18, 2026 | 497.00 | 501.00 | 486.00 | 486.00 | 465.21 | -2.61% | 135,300 |
| Mar 17, 2026 | 509.00 | 515.00 | 499.00 | 499.00 | 477.65 | -0.60% | 134,300 |
| Mar 16, 2026 | 511.00 | 521.00 | 501.00 | 502.00 | 480.53 | -1.76% | 144,900 |
| Mar 13, 2026 | 510.00 | 512.00 | 505.00 | 511.00 | 489.14 | -0.58% | 80,300 |
| Mar 12, 2026 | 526.00 | 526.00 | 511.00 | 514.00 | 492.01 | -1.34% | 84,100 |
| Mar 11, 2026 | 524.00 | 527.00 | 520.00 | 521.00 | 498.71 | 0.39% | 89,100 |
| Mar 10, 2026 | 510.00 | 522.00 | 507.00 | 519.00 | 496.80 | 4.85% | 145,800 |
| Mar 9, 2026 | 490.00 | 495.00 | 480.00 | 495.00 | 473.83 | -1.59% | 136,400 |
| Mar 6, 2026 | 502.00 | 506.00 | 495.00 | 503.00 | 481.48 | -0.20% | 119,900 |
| Mar 5, 2026 | 496.00 | 513.00 | 496.00 | 504.00 | 482.44 | 3.70% | 123,200 |
| Mar 4, 2026 | 485.00 | 490.00 | 480.00 | 486.00 | 465.21 | -1.42% | 223,300 |
| Mar 3, 2026 | 512.00 | 512.00 | 493.00 | 493.00 | 471.91 | -2.38% | 117,100 |
| Mar 2, 2026 | 511.00 | 513.00 | 502.00 | 505.00 | 483.40 | -2.51% | 109,000 |
| Feb 27, 2026 | 503.00 | 518.00 | 500.00 | 518.00 | 495.84 | 4.65% | 159,200 |
| Feb 26, 2026 | 500.00 | 503.00 | 492.00 | 495.00 | 473.83 | -1.00% | 124,000 |
| Feb 25, 2026 | 506.00 | 507.00 | 485.00 | 500.00 | 478.61 | -1.77% | 200,800 |
| Feb 24, 2026 | 479.00 | 513.00 | 474.00 | 509.00 | 487.23 | 8.53% | 252,600 |
| Feb 20, 2026 | 472.00 | 472.00 | 465.00 | 469.00 | 448.94 | -0.64% | 86,800 |
| Feb 19, 2026 | 475.00 | 476.00 | 466.00 | 472.00 | 451.81 | -0.63% | 119,200 |
| Feb 18, 2026 | 480.00 | 481.00 | 474.00 | 475.00 | 454.68 | -0.63% | 64,100 |
| Feb 17, 2026 | 480.00 | 480.00 | 476.00 | 478.00 | 457.55 | -0.62% | 68,600 |
| Feb 16, 2026 | 488.00 | 488.00 | 479.00 | 481.00 | 460.42 | - | 74,300 |
| Feb 13, 2026 | 489.00 | 492.00 | 480.00 | 481.00 | 460.42 | -1.43% | 75,600 |
| Feb 12, 2026 | 493.00 | 493.00 | 485.00 | 488.00 | 467.13 | - | 67,700 |
| Feb 10, 2026 | 487.00 | 491.00 | 484.00 | 488.00 | 467.13 | 1.46% | 73,300 |
| Feb 9, 2026 | 489.00 | 491.00 | 480.00 | 481.00 | 460.42 | -0.62% | 80,800 |
| Feb 6, 2026 | 487.00 | 487.00 | 478.00 | 484.00 | 463.30 | - | 82,700 |
| Feb 5, 2026 | 478.00 | 487.00 | 478.00 | 484.00 | 463.30 | 1.26% | 77,700 |
| Feb 4, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 457.55 | 1.49% | 59,400 |
| Feb 3, 2026 | 469.00 | 472.00 | 461.00 | 471.00 | 450.85 | 1.29% | 89,100 |
| Feb 2, 2026 | 480.00 | 480.00 | 464.00 | 465.00 | 445.11 | -2.72% | 135,300 |
| Jan 30, 2026 | 473.00 | 478.00 | 473.00 | 478.00 | 457.55 | -0.42% | 73,600 |
| Jan 29, 2026 | 480.00 | 480.00 | 473.00 | 480.00 | 459.47 | 0.84% | 63,600 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.00 | 476.00 | 455.64 | - | 101,900 |
| Jan 27, 2026 | 479.00 | 479.00 | 474.00 | 476.00 | 455.64 | -0.83% | 67,100 |
| Jan 26, 2026 | 484.00 | 484.00 | 475.00 | 480.00 | 459.47 | -0.21% | 88,100 |
| Jan 23, 2026 | 485.00 | 485.00 | 476.00 | 481.00 | 460.42 | 0.63% | 56,600 |
| Jan 22, 2026 | 483.00 | 486.00 | 477.00 | 478.00 | 457.55 | -0.62% | 66,300 |
| Jan 21, 2026 | 484.00 | 489.00 | 480.00 | 481.00 | 460.42 | - | 81,900 |
| Jan 20, 2026 | 482.00 | 486.00 | 478.00 | 481.00 | 460.42 | 0.42% | 134,200 |
| Jan 19, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 458.51 | 0.21% | 107,200 |
| Jan 16, 2026 | 480.00 | 483.00 | 477.00 | 478.00 | 457.55 | -0.62% | 79,200 |
| Jan 15, 2026 | 475.00 | 483.00 | 474.00 | 481.00 | 460.42 | 1.26% | 204,700 |
| Jan 14, 2026 | 475.00 | 480.00 | 472.00 | 475.00 | 454.68 | - | 92,900 |
| Jan 13, 2026 | 485.00 | 485.00 | 472.00 | 475.00 | 454.68 | -1.25% | 153,200 |
| Jan 9, 2026 | 486.00 | 490.00 | 477.00 | 481.00 | 460.42 | -1.64% | 114,200 |
| Jan 8, 2026 | 492.00 | 492.00 | 485.00 | 489.00 | 468.08 | 1.03% | 55,500 |
| Jan 7, 2026 | 490.00 | 491.00 | 477.00 | 484.00 | 463.30 | -1.63% | 137,100 |
| Jan 6, 2026 | 472.00 | 493.00 | 472.00 | 492.00 | 470.95 | 4.02% | 65,200 |
| Jan 5, 2026 | 478.00 | 484.00 | 472.00 | 473.00 | 452.77 | -1.05% | 94,700 |
| Dec 30, 2025 | 475.00 | 484.00 | 473.00 | 478.00 | 457.55 | 0.84% | 54,900 |
| Dec 29, 2025 | 485.00 | 485.00 | 470.00 | 474.00 | 453.72 | -1.46% | 72,900 |
| Dec 26, 2025 | 482.00 | 483.00 | 475.00 | 481.00 | 460.42 | 0.84% | 56,200 |
| Dec 25, 2025 | 476.00 | 481.00 | 468.00 | 477.00 | 456.60 | 0.42% | 96,300 |
| Dec 24, 2025 | 467.00 | 484.00 | 467.00 | 475.00 | 454.68 | 2.59% | 140,200 |
| Dec 23, 2025 | 455.00 | 463.00 | 455.00 | 463.00 | 443.19 | 1.76% | 75,300 |
| Dec 22, 2025 | 485.00 | 492.00 | 451.00 | 455.00 | 435.54 | -6.57% | 224,800 |
| Dec 19, 2025 | 476.00 | 492.00 | 470.00 | 487.00 | 466.17 | 7.03% | 310,900 |
| Dec 18, 2025 | 439.00 | 464.00 | 438.00 | 455.00 | 435.54 | 3.64% | 460,900 |
| Dec 17, 2025 | 445.00 | 462.00 | 437.00 | 439.00 | 420.22 | -1.35% | 495,000 |
| Dec 16, 2025 | 485.00 | 491.00 | 440.00 | 445.00 | 425.96 | -14.91% | 612,900 |
| Dec 15, 2025 | 530.00 | 543.00 | 520.00 | 523.00 | 500.63 | -0.95% | 165,000 |
| Dec 12, 2025 | 535.00 | 538.00 | 523.00 | 528.00 | 505.41 | -1.31% | 84,200 |
| Dec 11, 2025 | 549.00 | 549.00 | 528.00 | 535.00 | 512.12 | 0.38% | 79,400 |
| Dec 10, 2025 | 539.00 | 543.00 | 529.00 | 533.00 | 510.20 | -1.11% | 77,000 |
| Dec 9, 2025 | 537.00 | 567.00 | 533.00 | 539.00 | 515.94 | 2.08% | 249,700 |
| Dec 8, 2025 | 507.00 | 530.00 | 506.00 | 528.00 | 505.41 | 5.81% | 145,000 |
| Dec 5, 2025 | 507.00 | 507.00 | 499.00 | 499.00 | 477.65 | -1.58% | 81,200 |
| Dec 4, 2025 | 499.00 | 510.00 | 499.00 | 507.00 | 485.31 | 1.81% | 123,900 |
| Dec 3, 2025 | 502.00 | 511.00 | 498.00 | 498.00 | 476.70 | -1.19% | 78,400 |
| Dec 2, 2025 | 500.00 | 508.00 | 500.00 | 504.00 | 482.44 | 1.00% | 84,600 |
| Dec 1, 2025 | 518.00 | 518.00 | 498.00 | 499.00 | 477.65 | -2.73% | 158,200 |