HIMACS, Ltd. (TYO:4299)
Japan
· Delayed Price · Currency is JPY 1,200.00
+9.00 (0.76%)
Apr 28, 2026, 3:30 PM JST
HIMACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,205.00 | 1,206.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.76% | 11,200 |
| Apr 27, 2026 | 1,178.00 | 1,203.00 | 1,178.00 | 1,191.00 | 1,191.00 | 1.36% | 20,400 |
| Apr 24, 2026 | 1,199.00 | 1,205.00 | 1,174.00 | 1,175.00 | 1,175.00 | -2.16% | 25,000 |
| Apr 23, 2026 | 1,216.00 | 1,225.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.23% | 22,700 |
| Apr 22, 2026 | 1,217.00 | 1,230.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.08% | 11,700 |
| Apr 21, 2026 | 1,228.00 | 1,235.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 8,800 |
| Apr 20, 2026 | 1,249.00 | 1,249.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.32% | 10,200 |
| Apr 17, 2026 | 1,226.00 | 1,238.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.49% | 9,000 |
| Apr 16, 2026 | 1,213.00 | 1,237.00 | 1,213.00 | 1,226.00 | 1,226.00 | 1.07% | 13,100 |
| Apr 15, 2026 | 1,204.00 | 1,220.00 | 1,204.00 | 1,213.00 | 1,213.00 | 0.75% | 12,500 |
| Apr 14, 2026 | 1,216.00 | 1,224.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.50% | 10,300 |
| Apr 13, 2026 | 1,214.00 | 1,214.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.25% | 9,400 |
| Apr 10, 2026 | 1,221.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.41% | 16,800 |
| Apr 9, 2026 | 1,230.00 | 1,234.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.02% | 24,100 |
| Apr 8, 2026 | 1,239.00 | 1,245.00 | 1,227.00 | 1,237.00 | 1,237.00 | 0.98% | 19,000 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.08% | 12,800 |
| Apr 6, 2026 | 1,222.00 | 1,227.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.41% | 9,500 |
| Apr 3, 2026 | 1,209.00 | 1,224.00 | 1,209.00 | 1,221.00 | 1,221.00 | 1.16% | 9,500 |
| Apr 2, 2026 | 1,226.00 | 1,236.00 | 1,204.00 | 1,207.00 | 1,207.00 | -1.31% | 15,400 |
| Apr 1, 2026 | 1,203.00 | 1,232.00 | 1,201.00 | 1,223.00 | 1,223.00 | 3.91% | 20,800 |
| Mar 31, 2026 | 1,247.00 | 1,247.00 | 1,177.00 | 1,177.00 | 1,177.00 | -4.31% | 68,000 |
| Mar 30, 2026 | 1,305.00 | 1,305.00 | 1,230.00 | 1,230.00 | 1,230.00 | -9.63% | 117,400 |
| Mar 27, 2026 | 1,335.00 | 1,361.00 | 1,327.00 | 1,361.00 | 1,338.00 | 2.56% | 65,400 |
| Mar 26, 2026 | 1,310.00 | 1,331.00 | 1,308.00 | 1,327.00 | 1,304.57 | 1.53% | 12,700 |
| Mar 25, 2026 | 1,335.00 | 1,338.00 | 1,307.00 | 1,307.00 | 1,284.91 | -1.28% | 18,800 |
| Mar 24, 2026 | 1,333.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,301.63 | 1.46% | 8,400 |
| Mar 23, 2026 | 1,333.00 | 1,333.00 | 1,305.00 | 1,305.00 | 1,282.95 | -1.14% | 22,000 |
| Mar 19, 2026 | 1,333.00 | 1,333.00 | 1,319.00 | 1,320.00 | 1,297.69 | -1.42% | 9,600 |
| Mar 18, 2026 | 1,321.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,316.37 | 1.44% | 12,200 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,320.00 | 1,297.69 | -1.49% | 12,600 |
| Mar 16, 2026 | 1,312.00 | 1,342.00 | 1,312.00 | 1,340.00 | 1,317.35 | 1.28% | 13,000 |
| Mar 13, 2026 | 1,330.00 | 1,343.00 | 1,321.00 | 1,323.00 | 1,300.64 | -3.57% | 23,000 |
| Mar 12, 2026 | 1,360.00 | 1,372.00 | 1,330.00 | 1,372.00 | 1,348.81 | -0.44% | 65,200 |
| Mar 11, 2026 | 1,342.00 | 1,378.00 | 1,342.00 | 1,378.00 | 1,354.71 | 2.76% | 41,100 |
| Mar 10, 2026 | 1,314.00 | 1,341.00 | 1,301.00 | 1,341.00 | 1,318.34 | 4.44% | 37,400 |
| Mar 9, 2026 | 1,295.00 | 1,299.00 | 1,277.00 | 1,284.00 | 1,262.30 | 0.16% | 95,700 |
| Mar 6, 2026 | 1,292.00 | 1,304.00 | 1,274.00 | 1,282.00 | 1,260.34 | 0.71% | 54,800 |
| Mar 5, 2026 | 1,260.00 | 1,292.00 | 1,259.00 | 1,273.00 | 1,251.49 | 1.76% | 11,900 |
| Mar 4, 2026 | 1,275.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,229.86 | -2.34% | 20,700 |
| Mar 3, 2026 | 1,307.00 | 1,307.00 | 1,276.00 | 1,281.00 | 1,259.35 | -0.54% | 13,800 |
| Mar 2, 2026 | 1,298.00 | 1,298.00 | 1,288.00 | 1,288.00 | 1,266.23 | -1.08% | 10,200 |
| Feb 27, 2026 | 1,293.00 | 1,313.00 | 1,291.00 | 1,302.00 | 1,280.00 | 1.40% | 17,700 |
| Feb 26, 2026 | 1,269.00 | 1,294.00 | 1,269.00 | 1,284.00 | 1,262.30 | 1.26% | 11,900 |
| Feb 25, 2026 | 1,268.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,246.57 | -0.16% | 10,100 |
| Feb 24, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,248.54 | 0.16% | 9,700 |
| Feb 20, 2026 | 1,283.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,246.57 | -1.40% | 15,400 |
| Feb 19, 2026 | 1,287.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,264.27 | -0.08% | 8,800 |
| Feb 18, 2026 | 1,291.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,265.25 | -0.31% | 7,400 |
| Feb 17, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,291.00 | 1,269.18 | 0.23% | 8,200 |
| Feb 16, 2026 | 1,309.00 | 1,309.00 | 1,288.00 | 1,288.00 | 1,266.23 | -1.45% | 19,700 |
| Feb 13, 2026 | 1,336.00 | 1,337.00 | 1,305.00 | 1,307.00 | 1,284.91 | -0.76% | 7,100 |
| Feb 12, 2026 | 1,329.00 | 1,339.00 | 1,317.00 | 1,317.00 | 1,294.74 | -0.60% | 6,100 |
| Feb 10, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,302.61 | 1.15% | 10,000 |
| Feb 9, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,287.86 | 0.31% | 17,000 |
| Feb 6, 2026 | 1,319.00 | 1,319.00 | 1,301.00 | 1,306.00 | 1,283.93 | -0.99% | 15,900 |
| Feb 5, 2026 | 1,319.00 | 1,331.00 | 1,315.00 | 1,319.00 | 1,296.71 | 0.38% | 8,500 |
| Feb 4, 2026 | 1,311.00 | 1,319.00 | 1,300.00 | 1,314.00 | 1,291.79 | 0.23% | 9,200 |
| Feb 3, 2026 | 1,309.00 | 1,313.00 | 1,300.00 | 1,311.00 | 1,288.84 | 0.15% | 9,300 |
| Feb 2, 2026 | 1,308.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,286.88 | 0.15% | 8,900 |
| Jan 30, 2026 | 1,287.00 | 1,314.00 | 1,285.00 | 1,307.00 | 1,284.91 | 0.46% | 15,300 |
| Jan 29, 2026 | 1,318.00 | 1,318.00 | 1,285.00 | 1,301.00 | 1,279.01 | 0.31% | 19,200 |
| Jan 28, 2026 | 1,322.00 | 1,322.00 | 1,297.00 | 1,297.00 | 1,275.08 | -0.38% | 8,200 |
| Jan 27, 2026 | 1,309.00 | 1,310.00 | 1,300.00 | 1,302.00 | 1,280.00 | - | 8,100 |
| Jan 26, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,302.00 | 1,280.00 | -1.66% | 10,500 |
| Jan 23, 2026 | 1,305.00 | 1,327.00 | 1,305.00 | 1,324.00 | 1,301.63 | 1.15% | 8,600 |
| Jan 22, 2026 | 1,318.00 | 1,318.00 | 1,309.00 | 1,309.00 | 1,286.88 | 0.31% | 4,800 |
| Jan 21, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,282.95 | -0.91% | 4,800 |
| Jan 20, 2026 | 1,337.00 | 1,337.00 | 1,317.00 | 1,317.00 | 1,294.74 | -1.50% | 9,100 |
| Jan 19, 2026 | 1,343.00 | 1,344.00 | 1,336.00 | 1,337.00 | 1,314.41 | 0.38% | 3,100 |
| Jan 16, 2026 | 1,325.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,309.49 | -0.82% | 7,500 |
| Jan 15, 2026 | 1,320.00 | 1,343.00 | 1,320.00 | 1,343.00 | 1,320.30 | 0.30% | 6,000 |
| Jan 14, 2026 | 1,332.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,316.37 | 1.90% | 7,300 |
| Jan 13, 2026 | 1,334.00 | 1,336.00 | 1,314.00 | 1,314.00 | 1,291.79 | -0.83% | 13,200 |
| Jan 9, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,325.00 | 1,302.61 | 1.15% | 5,100 |
| Jan 8, 2026 | 1,310.00 | 1,323.00 | 1,310.00 | 1,310.00 | 1,287.86 | -1.13% | 6,300 |
| Jan 7, 2026 | 1,324.00 | 1,337.00 | 1,320.00 | 1,325.00 | 1,302.61 | -0.67% | 5,100 |
| Jan 6, 2026 | 1,334.00 | 1,334.00 | 1,316.00 | 1,334.00 | 1,311.46 | 2.22% | 7,500 |
| Jan 5, 2026 | 1,337.00 | 1,337.00 | 1,305.00 | 1,305.00 | 1,282.95 | -0.61% | 18,900 |
| Dec 30, 2025 | 1,322.00 | 1,339.00 | 1,313.00 | 1,313.00 | 1,290.81 | -0.38% | 16,600 |
| Dec 29, 2025 | 1,320.00 | 1,320.00 | 1,306.00 | 1,318.00 | 1,295.73 | 2.17% | 14,500 |
| Dec 26, 2025 | 1,286.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,268.20 | 0.08% | 8,000 |
| Dec 25, 2025 | 1,282.00 | 1,291.00 | 1,281.00 | 1,289.00 | 1,267.22 | 0.55% | 4,800 |
| Dec 24, 2025 | 1,287.00 | 1,290.00 | 1,282.00 | 1,282.00 | 1,260.34 | -0.70% | 6,500 |
| Dec 23, 2025 | 1,290.00 | 1,295.00 | 1,290.00 | 1,291.00 | 1,269.18 | 0.08% | 5,800 |
| Dec 22, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,268.20 | 0.39% | 10,200 |
| Dec 19, 2025 | 1,297.00 | 1,297.00 | 1,274.00 | 1,285.00 | 1,263.28 | 0.94% | 9,200 |
| Dec 18, 2025 | 1,266.00 | 1,277.00 | 1,255.00 | 1,273.00 | 1,251.49 | 0.95% | 16,200 |
| Dec 17, 2025 | 1,252.00 | 1,266.00 | 1,232.00 | 1,261.00 | 1,239.69 | 3.19% | 16,100 |
| Dec 16, 2025 | 1,229.00 | 1,230.00 | 1,216.00 | 1,222.00 | 1,201.35 | -0.57% | 5,900 |
| Dec 15, 2025 | 1,215.00 | 1,229.00 | 1,212.00 | 1,229.00 | 1,208.23 | 0.99% | 10,900 |
| Dec 12, 2025 | 1,205.00 | 1,219.00 | 1,205.00 | 1,217.00 | 1,196.43 | 0.83% | 6,800 |
| Dec 11, 2025 | 1,222.00 | 1,226.00 | 1,206.00 | 1,207.00 | 1,186.60 | -1.63% | 14,300 |
| Dec 10, 2025 | 1,225.00 | 1,236.00 | 1,225.00 | 1,227.00 | 1,206.26 | 0.25% | 2,300 |
| Dec 9, 2025 | 1,230.00 | 1,232.00 | 1,221.00 | 1,224.00 | 1,203.32 | -0.49% | 5,900 |
| Dec 8, 2025 | 1,239.00 | 1,240.00 | 1,228.00 | 1,230.00 | 1,209.21 | -0.73% | 7,900 |
| Dec 5, 2025 | 1,252.00 | 1,258.00 | 1,239.00 | 1,239.00 | 1,218.06 | -1.67% | 9,000 |
| Dec 4, 2025 | 1,261.00 | 1,266.00 | 1,254.00 | 1,260.00 | 1,238.71 | 1.04% | 16,400 |
| Dec 3, 2025 | 1,250.00 | 1,258.00 | 1,236.00 | 1,247.00 | 1,225.93 | 3.40% | 42,500 |
| Dec 2, 2025 | 1,204.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,185.62 | -0.17% | 7,900 |
| Dec 1, 2025 | 1,211.00 | 1,212.00 | 1,204.00 | 1,208.00 | 1,187.59 | 0.83% | 9,300 |