Hamai Industries Ltd. (TYO:6497)
Japan
· Delayed Price · Currency is JPY 1,349.00
+10.00 (0.75%)
Apr 28, 2026, 3:30 PM JST
Hamai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,331.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,349.00 | 0.75% | 5,400 |
| Apr 27, 2026 | 1,342.00 | 1,360.00 | 1,334.00 | 1,339.00 | 1,339.00 | -0.15% | 11,900 |
| Apr 24, 2026 | 1,359.00 | 1,369.00 | 1,305.00 | 1,341.00 | 1,341.00 | -1.76% | 16,200 |
| Apr 23, 2026 | 1,368.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.29% | 11,000 |
| Apr 22, 2026 | 1,352.00 | 1,370.00 | 1,340.00 | 1,369.00 | 1,369.00 | 0.66% | 5,700 |
| Apr 21, 2026 | 1,373.00 | 1,373.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.95% | 8,000 |
| Apr 20, 2026 | 1,388.00 | 1,400.00 | 1,360.00 | 1,373.00 | 1,373.00 | -1.08% | 42,300 |
| Apr 17, 2026 | 1,323.00 | 1,389.00 | 1,323.00 | 1,388.00 | 1,388.00 | 5.31% | 24,200 |
| Apr 16, 2026 | 1,313.00 | 1,340.00 | 1,306.00 | 1,318.00 | 1,318.00 | 3.78% | 39,900 |
| Apr 15, 2026 | 1,265.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.11% | 6,400 |
| Apr 14, 2026 | 1,270.00 | 1,279.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.02% | 9,400 |
| Apr 13, 2026 | 1,272.00 | 1,274.00 | 1,265.00 | 1,269.00 | 1,269.00 | 0.16% | 5,100 |
| Apr 10, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,267.00 | 1,267.00 | - | 2,100 |
| Apr 9, 2026 | 1,262.00 | 1,279.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.08% | 4,100 |
| Apr 8, 2026 | 1,257.00 | 1,287.00 | 1,255.00 | 1,268.00 | 1,268.00 | 1.85% | 13,100 |
| Apr 7, 2026 | 1,257.00 | 1,264.00 | 1,241.00 | 1,245.00 | 1,245.00 | -0.40% | 9,800 |
| Apr 6, 2026 | 1,259.00 | 1,272.00 | 1,244.00 | 1,250.00 | 1,250.00 | -0.56% | 12,400 |
| Apr 3, 2026 | 1,254.00 | 1,279.00 | 1,254.00 | 1,257.00 | 1,257.00 | - | 5,700 |
| Apr 2, 2026 | 1,281.00 | 1,292.00 | 1,255.00 | 1,257.00 | 1,257.00 | -1.72% | 7,700 |
| Apr 1, 2026 | 1,282.00 | 1,294.00 | 1,262.00 | 1,279.00 | 1,279.00 | -0.08% | 14,100 |
| Mar 31, 2026 | 1,291.00 | 1,291.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.39% | 3,400 |
| Mar 30, 2026 | 1,289.00 | 1,302.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.61% | 8,800 |
| Mar 27, 2026 | 1,288.00 | 1,317.00 | 1,286.00 | 1,306.00 | 1,306.00 | -0.15% | 6,400 |
| Mar 26, 2026 | 1,304.00 | 1,320.00 | 1,279.00 | 1,308.00 | 1,308.00 | 0.31% | 26,400 |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,293.00 | 1,304.00 | 1,304.00 | -11.89% | 51,600 |
| Mar 24, 2026 | 1,515.00 | 1,541.00 | 1,407.00 | 1,480.00 | 1,480.00 | -4.82% | 18,100 |
| Mar 23, 2026 | 1,539.00 | 1,620.00 | 1,510.00 | 1,555.00 | 1,555.00 | 0.26% | 20,100 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,480.00 | 1,551.00 | 1,551.00 | -1.65% | 11,300 |
| Mar 18, 2026 | 1,475.00 | 1,578.00 | 1,468.00 | 1,577.00 | 1,577.00 | 7.28% | 10,100 |
| Mar 17, 2026 | 1,464.00 | 1,473.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.41% | 2,400 |
| Mar 16, 2026 | 1,445.00 | 1,464.00 | 1,440.00 | 1,464.00 | 1,464.00 | 1.74% | 4,800 |
| Mar 13, 2026 | 1,448.00 | 1,460.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.62% | 3,700 |
| Mar 12, 2026 | 1,420.00 | 1,450.00 | 1,385.00 | 1,448.00 | 1,448.00 | 0.77% | 11,300 |
| Mar 11, 2026 | 1,409.00 | 1,439.00 | 1,372.00 | 1,437.00 | 1,437.00 | 1.99% | 3,700 |
| Mar 10, 2026 | 1,429.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.36% | 3,000 |
| Mar 9, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.30% | 10,800 |
| Mar 6, 2026 | 1,419.00 | 1,437.00 | 1,399.00 | 1,437.00 | 1,437.00 | 1.27% | 1,900 |
| Mar 5, 2026 | 1,390.00 | 1,440.00 | 1,390.00 | 1,419.00 | 1,419.00 | 2.16% | 7,400 |
| Mar 4, 2026 | 1,374.00 | 1,415.00 | 1,374.00 | 1,389.00 | 1,389.00 | -0.79% | 12,900 |
| Mar 3, 2026 | 1,401.00 | 1,420.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.57% | 7,300 |
| Mar 2, 2026 | 1,378.00 | 1,403.00 | 1,378.00 | 1,392.00 | 1,392.00 | -1.14% | 3,000 |
| Feb 27, 2026 | 1,409.00 | 1,415.00 | 1,393.00 | 1,408.00 | 1,408.00 | -0.49% | 3,300 |
| Feb 26, 2026 | 1,417.00 | 1,417.00 | 1,376.00 | 1,415.00 | 1,415.00 | -0.14% | 8,500 |
| Feb 25, 2026 | 1,421.00 | 1,421.00 | 1,387.00 | 1,417.00 | 1,417.00 | -0.28% | 6,500 |
| Feb 24, 2026 | 1,445.00 | 1,466.00 | 1,421.00 | 1,421.00 | 1,421.00 | -3.20% | 3,100 |
| Feb 20, 2026 | 1,476.00 | 1,476.00 | 1,400.00 | 1,468.00 | 1,468.00 | -0.54% | 11,200 |
| Feb 19, 2026 | 1,394.00 | 1,478.00 | 1,394.00 | 1,476.00 | 1,476.00 | 6.11% | 12,900 |
| Feb 18, 2026 | 1,399.00 | 1,412.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.57% | 2,800 |
| Feb 17, 2026 | 1,371.00 | 1,409.00 | 1,371.00 | 1,399.00 | 1,399.00 | 2.12% | 4,400 |
| Feb 16, 2026 | 1,406.00 | 1,406.00 | 1,366.00 | 1,370.00 | 1,370.00 | -2.63% | 7,200 |
| Feb 13, 2026 | 1,335.00 | 1,420.00 | 1,320.00 | 1,407.00 | 1,407.00 | 5.39% | 10,000 |
| Feb 12, 2026 | 1,327.00 | 1,350.00 | 1,295.00 | 1,335.00 | 1,335.00 | 0.60% | 4,900 |
| Feb 10, 2026 | 1,320.00 | 1,333.00 | 1,314.00 | 1,327.00 | 1,327.00 | -0.08% | 2,300 |
| Feb 9, 2026 | 1,313.00 | 1,328.00 | 1,307.00 | 1,328.00 | 1,328.00 | 1.14% | 5,400 |
| Feb 6, 2026 | 1,280.00 | 1,313.00 | 1,223.00 | 1,313.00 | 1,313.00 | 2.58% | 12,400 |
| Feb 5, 2026 | 1,279.00 | 1,302.00 | 1,273.00 | 1,280.00 | 1,280.00 | 0.08% | 3,700 |
| Feb 4, 2026 | 1,267.00 | 1,279.00 | 1,266.00 | 1,279.00 | 1,279.00 | 0.31% | 1,000 |
| Feb 3, 2026 | 1,218.00 | 1,300.00 | 1,218.00 | 1,275.00 | 1,275.00 | 4.68% | 13,700 |
| Feb 2, 2026 | 1,216.00 | 1,226.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.49% | 1,500 |
| Jan 30, 2026 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.65% | 400 |
| Jan 29, 2026 | 1,223.00 | 1,237.00 | 1,215.00 | 1,232.00 | 1,232.00 | 1.07% | 6,000 |
| Jan 28, 2026 | 1,227.00 | 1,228.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.65% | 3,700 |
| Jan 27, 2026 | 1,228.00 | 1,230.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.24% | 3,100 |
| Jan 26, 2026 | 1,254.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.91% | 4,100 |
| Jan 23, 2026 | 1,252.00 | 1,254.00 | 1,247.00 | 1,254.00 | 1,254.00 | -0.48% | 900 |
| Jan 22, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,260.00 | 1,260.00 | 1.53% | 2,800 |
| Jan 21, 2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,241.00 | 1,241.00 | -1.90% | 8,900 |
| Jan 20, 2026 | 1,241.00 | 1,267.00 | 1,240.00 | 1,265.00 | 1,265.00 | 2.26% | 6,500 |
| Jan 19, 2026 | 1,240.00 | 1,243.00 | 1,223.00 | 1,237.00 | 1,237.00 | -0.24% | 6,000 |
| Jan 16, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,240.00 | 1,240.00 | -1.35% | 800 |
| Jan 15, 2026 | 1,226.00 | 1,261.00 | 1,226.00 | 1,257.00 | 1,257.00 | 2.61% | 4,700 |
| Jan 14, 2026 | 1,218.00 | 1,225.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.57% | 1,300 |
| Jan 13, 2026 | 1,218.00 | 1,220.00 | 1,217.00 | 1,218.00 | 1,218.00 | 0.50% | 2,200 |
| Jan 9, 2026 | 1,216.00 | 1,216.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.33% | 500 |
| Jan 8, 2026 | 1,222.00 | 1,222.00 | 1,212.00 | 1,216.00 | 1,216.00 | -0.49% | 700 |
| Jan 7, 2026 | 1,207.00 | 1,222.00 | 1,207.00 | 1,222.00 | 1,222.00 | 1.24% | 1,400 |
| Jan 6, 2026 | 1,223.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.31% | 1,300 |
| Jan 5, 2026 | 1,205.00 | 1,223.00 | 1,204.00 | 1,223.00 | 1,223.00 | 1.58% | 2,900 |
| Dec 30, 2025 | 1,205.00 | 1,212.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.08% | 6,300 |
| Dec 29, 2025 | 1,207.00 | 1,207.00 | 1,198.00 | 1,205.00 | 1,205.00 | -0.50% | 3,300 |
| Dec 26, 2025 | 1,205.00 | 1,212.00 | 1,205.00 | 1,211.00 | 1,191.00 | 0.92% | 2,100 |
| Dec 25, 2025 | 1,190.00 | 1,209.00 | 1,190.00 | 1,200.00 | 1,180.18 | - | 4,000 |
| Dec 24, 2025 | 1,196.00 | 1,213.00 | 1,170.00 | 1,200.00 | 1,180.18 | -0.08% | 11,300 |
| Dec 23, 2025 | 1,193.00 | 1,206.00 | 1,193.00 | 1,201.00 | 1,181.17 | 0.17% | 2,200 |
| Dec 22, 2025 | 1,201.00 | 1,214.00 | 1,193.00 | 1,199.00 | 1,179.20 | -0.17% | 5,800 |
| Dec 19, 2025 | 1,192.00 | 1,208.00 | 1,190.00 | 1,201.00 | 1,181.17 | 0.76% | 3,300 |
| Dec 18, 2025 | 1,186.00 | 1,208.00 | 1,186.00 | 1,192.00 | 1,172.31 | -0.08% | 2,500 |
| Dec 17, 2025 | 1,195.00 | 1,201.00 | 1,193.00 | 1,193.00 | 1,173.30 | -0.67% | 1,900 |
| Dec 16, 2025 | 1,192.00 | 1,209.00 | 1,192.00 | 1,201.00 | 1,181.17 | 0.33% | 2,400 |
| Dec 15, 2025 | 1,199.00 | 1,210.00 | 1,189.00 | 1,197.00 | 1,177.23 | -0.17% | 2,200 |
| Dec 12, 2025 | 1,195.00 | 1,215.00 | 1,191.00 | 1,199.00 | 1,179.20 | 0.67% | 2,500 |
| Dec 11, 2025 | 1,216.00 | 1,216.00 | 1,191.00 | 1,191.00 | 1,171.33 | -3.25% | 4,500 |
| Dec 10, 2025 | 1,187.00 | 1,237.00 | 1,182.00 | 1,231.00 | 1,210.67 | 3.36% | 8,500 |
| Dec 9, 2025 | 1,204.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,171.33 | -1.73% | 4,700 |
| Dec 8, 2025 | 1,208.00 | 1,213.00 | 1,203.00 | 1,212.00 | 1,191.98 | -0.66% | 1,600 |
| Dec 5, 2025 | 1,222.00 | 1,222.00 | 1,202.00 | 1,220.00 | 1,199.85 | -0.16% | 800 |
| Dec 4, 2025 | 1,204.00 | 1,223.00 | 1,195.00 | 1,222.00 | 1,201.82 | 0.99% | 2,300 |
| Dec 3, 2025 | 1,190.00 | 1,219.00 | 1,190.00 | 1,210.00 | 1,190.02 | 1.51% | 2,800 |
| Dec 2, 2025 | 1,203.00 | 1,209.00 | 1,184.00 | 1,192.00 | 1,172.31 | -1.65% | 5,100 |
| Dec 1, 2025 | 1,197.00 | 1,212.00 | 1,197.00 | 1,212.00 | 1,191.98 | 0.25% | 1,300 |