HIMACS, Ltd. (TYO:4299)
Japan
· Delayed Price · Currency is JPY 1,339.00
+55.00 (4.28%)
Mar 10, 2026, 3:24 PM JST
HIMACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,295.00 | 1,299.00 | 1,277.00 | 1,284.00 | 1,284.00 | 0.16% | 95,700 |
| Mar 6, 2026 | 1,292.00 | 1,304.00 | 1,274.00 | 1,282.00 | 1,282.00 | 0.71% | 54,800 |
| Mar 5, 2026 | 1,260.00 | 1,292.00 | 1,259.00 | 1,273.00 | 1,273.00 | 1.76% | 11,900 |
| Mar 4, 2026 | 1,275.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.34% | 20,700 |
| Mar 3, 2026 | 1,307.00 | 1,307.00 | 1,276.00 | 1,281.00 | 1,281.00 | -0.54% | 13,800 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.08% | 10,200 |
| Feb 27, 2026 | 1,293.00 | 1,313.00 | 1,291.00 | 1,302.00 | 1,302.00 | 1.40% | 17,700 |
| Feb 26, 2026 | 1,269.00 | 1,294.00 | 1,269.00 | 1,284.00 | 1,284.00 | 1.26% | 11,900 |
| Feb 25, 2026 | 1,268.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 10,100 |
| Feb 24, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.16% | 9,700 |
| Feb 20, 2026 | 1,283.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.40% | 15,400 |
| Feb 19, 2026 | 1,287.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.08% | 8,800 |
| Feb 18, 2026 | 1,291.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.31% | 7,400 |
| Feb 17, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,291.00 | 1,291.00 | 0.23% | 8,200 |
| Feb 16, 2026 | 1,309.00 | 1,309.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.45% | 19,700 |
| Feb 13, 2026 | 1,336.00 | 1,337.00 | 1,305.00 | 1,307.00 | 1,307.00 | -0.76% | 7,100 |
| Feb 12, 2026 | 1,329.00 | 1,339.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.60% | 6,100 |
| Feb 10, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 10,000 |
| Feb 9, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.31% | 17,000 |
| Feb 6, 2026 | 1,319.00 | 1,319.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.99% | 15,900 |
| Feb 5, 2026 | 1,319.00 | 1,331.00 | 1,315.00 | 1,319.00 | 1,319.00 | 0.38% | 8,500 |
| Feb 4, 2026 | 1,311.00 | 1,319.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.23% | 9,200 |
| Feb 3, 2026 | 1,309.00 | 1,313.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.15% | 9,300 |
| Feb 2, 2026 | 1,308.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.15% | 8,900 |
| Jan 30, 2026 | 1,287.00 | 1,314.00 | 1,285.00 | 1,307.00 | 1,307.00 | 0.46% | 15,300 |
| Jan 29, 2026 | 1,318.00 | 1,318.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.31% | 19,200 |
| Jan 28, 2026 | 1,322.00 | 1,322.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.38% | 8,200 |
| Jan 27, 2026 | 1,309.00 | 1,310.00 | 1,300.00 | 1,302.00 | 1,302.00 | - | 8,100 |
| Jan 26, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.66% | 10,500 |
| Jan 23, 2026 | 1,305.00 | 1,327.00 | 1,305.00 | 1,324.00 | 1,324.00 | 1.15% | 8,600 |
| Jan 22, 2026 | 1,318.00 | 1,318.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.31% | 4,800 |
| Jan 21, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.91% | 4,800 |
| Jan 20, 2026 | 1,337.00 | 1,337.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.50% | 9,100 |
| Jan 19, 2026 | 1,343.00 | 1,344.00 | 1,336.00 | 1,337.00 | 1,337.00 | 0.38% | 3,100 |
| Jan 16, 2026 | 1,325.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.82% | 7,500 |
| Jan 15, 2026 | 1,320.00 | 1,343.00 | 1,320.00 | 1,343.00 | 1,343.00 | 0.30% | 6,000 |
| Jan 14, 2026 | 1,332.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | 1.90% | 7,300 |
| Jan 13, 2026 | 1,334.00 | 1,336.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.83% | 13,200 |
| Jan 9, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 5,100 |
| Jan 8, 2026 | 1,310.00 | 1,323.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 6,300 |
| Jan 7, 2026 | 1,324.00 | 1,337.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.67% | 5,100 |
| Jan 6, 2026 | 1,334.00 | 1,334.00 | 1,316.00 | 1,334.00 | 1,334.00 | 2.22% | 7,500 |
| Jan 5, 2026 | 1,337.00 | 1,337.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.61% | 18,900 |
| Dec 30, 2025 | 1,322.00 | 1,339.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.38% | 16,600 |
| Dec 29, 2025 | 1,320.00 | 1,320.00 | 1,306.00 | 1,318.00 | 1,318.00 | 2.17% | 14,500 |
| Dec 26, 2025 | 1,286.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.08% | 8,000 |
| Dec 25, 2025 | 1,282.00 | 1,291.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.55% | 4,800 |
| Dec 24, 2025 | 1,287.00 | 1,290.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.70% | 6,500 |
| Dec 23, 2025 | 1,290.00 | 1,295.00 | 1,290.00 | 1,291.00 | 1,291.00 | 0.08% | 5,200 |
| Dec 22, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 10,200 |
| Dec 19, 2025 | 1,297.00 | 1,297.00 | 1,274.00 | 1,285.00 | 1,285.00 | 0.94% | 9,200 |
| Dec 18, 2025 | 1,266.00 | 1,277.00 | 1,255.00 | 1,273.00 | 1,273.00 | 0.95% | 16,200 |
| Dec 17, 2025 | 1,252.00 | 1,266.00 | 1,232.00 | 1,261.00 | 1,261.00 | 3.19% | 16,100 |
| Dec 16, 2025 | 1,229.00 | 1,230.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.57% | 5,900 |
| Dec 15, 2025 | 1,215.00 | 1,229.00 | 1,212.00 | 1,229.00 | 1,229.00 | 0.99% | 10,900 |
| Dec 12, 2025 | 1,205.00 | 1,219.00 | 1,205.00 | 1,217.00 | 1,217.00 | 0.83% | 6,800 |
| Dec 11, 2025 | 1,222.00 | 1,226.00 | 1,206.00 | 1,207.00 | 1,207.00 | -1.63% | 14,300 |
| Dec 10, 2025 | 1,225.00 | 1,236.00 | 1,225.00 | 1,227.00 | 1,227.00 | 0.25% | 2,300 |
| Dec 9, 2025 | 1,230.00 | 1,232.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.49% | 5,900 |
| Dec 8, 2025 | 1,239.00 | 1,240.00 | 1,228.00 | 1,230.00 | 1,230.00 | -0.73% | 7,900 |
| Dec 5, 2025 | 1,252.00 | 1,258.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.67% | 9,000 |
| Dec 4, 2025 | 1,261.00 | 1,266.00 | 1,254.00 | 1,260.00 | 1,260.00 | 1.04% | 16,400 |
| Dec 3, 2025 | 1,250.00 | 1,258.00 | 1,236.00 | 1,247.00 | 1,247.00 | 3.40% | 42,500 |
| Dec 2, 2025 | 1,204.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.17% | 7,900 |
| Dec 1, 2025 | 1,211.00 | 1,212.00 | 1,204.00 | 1,208.00 | 1,208.00 | 0.83% | 9,300 |
| Nov 28, 2025 | 1,210.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.50% | 12,400 |
| Nov 27, 2025 | 1,212.00 | 1,212.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.41% | 10,700 |
| Nov 26, 2025 | 1,194.00 | 1,209.00 | 1,193.00 | 1,209.00 | 1,209.00 | 1.17% | 7,200 |
| Nov 25, 2025 | 1,201.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.67% | 8,600 |
| Nov 21, 2025 | 1,182.00 | 1,203.00 | 1,182.00 | 1,203.00 | 1,203.00 | 1.52% | 7,600 |
| Nov 20, 2025 | 1,188.00 | 1,193.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.25% | 5,600 |
| Nov 19, 2025 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.84% | 19,200 |
| Nov 18, 2025 | 1,207.00 | 1,207.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.91% | 12,200 |
| Nov 17, 2025 | 1,205.00 | 1,209.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.41% | 6,400 |
| Nov 14, 2025 | 1,210.00 | 1,215.00 | 1,207.00 | 1,208.00 | 1,208.00 | -0.17% | 4,600 |
| Nov 13, 2025 | 1,217.00 | 1,217.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.25% | 5,200 |
| Nov 12, 2025 | 1,198.00 | 1,224.00 | 1,198.00 | 1,213.00 | 1,213.00 | 0.50% | 10,600 |
| Nov 11, 2025 | 1,216.00 | 1,216.00 | 1,196.00 | 1,207.00 | 1,207.00 | 0.58% | 10,800 |
| Nov 10, 2025 | 1,202.00 | 1,205.00 | 1,198.00 | 1,200.00 | 1,200.00 | - | 8,900 |
| Nov 7, 2025 | 1,202.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 9,800 |
| Nov 6, 2025 | 1,210.00 | 1,215.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 6,200 |
| Nov 5, 2025 | 1,227.00 | 1,235.00 | 1,204.00 | 1,205.00 | 1,205.00 | -1.31% | 13,200 |
| Nov 4, 2025 | 1,246.00 | 1,246.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.21% | 8,500 |
| Oct 31, 2025 | 1,227.00 | 1,369.00 | 1,216.00 | 1,236.00 | 1,236.00 | 0.98% | 105,100 |
| Oct 30, 2025 | 1,230.00 | 1,235.00 | 1,223.00 | 1,224.00 | 1,224.00 | 0.25% | 13,800 |
| Oct 29, 2025 | 1,241.00 | 1,242.00 | 1,217.00 | 1,221.00 | 1,221.00 | -0.89% | 13,400 |
| Oct 28, 2025 | 1,259.00 | 1,259.00 | 1,232.00 | 1,232.00 | 1,232.00 | -2.07% | 9,000 |
| Oct 27, 2025 | 1,251.00 | 1,260.00 | 1,247.00 | 1,258.00 | 1,258.00 | 1.86% | 10,800 |
| Oct 24, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 8,000 |
| Oct 23, 2025 | 1,248.00 | 1,252.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.04% | 4,000 |
| Oct 22, 2025 | 1,237.00 | 1,248.00 | 1,231.00 | 1,248.00 | 1,248.00 | 1.13% | 5,100 |
| Oct 21, 2025 | 1,230.00 | 1,234.00 | 1,228.00 | 1,234.00 | 1,234.00 | 0.08% | 5,300 |
| Oct 20, 2025 | 1,229.00 | 1,240.00 | 1,226.00 | 1,233.00 | 1,233.00 | 0.57% | 10,100 |
| Oct 17, 2025 | 1,221.00 | 1,232.00 | 1,221.00 | 1,226.00 | 1,226.00 | - | 7,100 |
| Oct 16, 2025 | 1,217.00 | 1,229.00 | 1,217.00 | 1,226.00 | 1,226.00 | - | 8,000 |
| Oct 15, 2025 | 1,215.00 | 1,231.00 | 1,215.00 | 1,226.00 | 1,226.00 | 1.16% | 6,100 |
| Oct 14, 2025 | 1,224.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.46% | 15,900 |
| Oct 10, 2025 | 1,246.00 | 1,246.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.68% | 14,000 |
| Oct 9, 2025 | 1,241.00 | 1,251.00 | 1,241.00 | 1,251.00 | 1,251.00 | 0.48% | 4,600 |
| Oct 8, 2025 | 1,242.00 | 1,253.00 | 1,242.00 | 1,245.00 | 1,245.00 | 0.24% | 6,000 |