halmek holdings Co.,Ltd. (TYO:7119)
Japan
· Delayed Price · Currency is JPY 1,459.00
+10.00 (0.69%)
Mar 10, 2026, 3:30 PM JST
halmek holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,451.00 | 1,458.00 | 1,412.00 | 1,440.00 | - | -0.62% | 14,900 |
| Mar 9, 2026 | 1,402.00 | 1,449.00 | 1,382.00 | 1,449.00 | 1,449.00 | 3.43% | 28,700 |
| Mar 6, 2026 | 1,377.00 | 1,401.00 | 1,372.00 | 1,401.00 | 1,401.00 | 2.19% | 18,800 |
| Mar 5, 2026 | 1,365.00 | 1,375.00 | 1,352.00 | 1,371.00 | 1,371.00 | 1.41% | 11,100 |
| Mar 4, 2026 | 1,341.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.75% | 10,800 |
| Mar 3, 2026 | 1,361.00 | 1,361.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.40% | 8,100 |
| Mar 2, 2026 | 1,355.00 | 1,361.00 | 1,348.00 | 1,361.00 | 1,361.00 | - | 11,100 |
| Feb 27, 2026 | 1,350.00 | 1,361.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.67% | 10,000 |
| Feb 26, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.52% | 5,900 |
| Feb 25, 2026 | 1,349.00 | 1,349.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.82% | 3,700 |
| Feb 24, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.67% | 10,700 |
| Feb 20, 2026 | 1,321.00 | 1,350.00 | 1,320.00 | 1,343.00 | 1,343.00 | 1.13% | 13,100 |
| Feb 19, 2026 | 1,334.00 | 1,334.00 | 1,327.00 | 1,328.00 | 1,328.00 | -0.97% | 13,200 |
| Feb 18, 2026 | 1,338.00 | 1,343.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.22% | 10,700 |
| Feb 17, 2026 | 1,342.00 | 1,346.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.15% | 4,200 |
| Feb 16, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.03% | 11,200 |
| Feb 13, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,356.00 | 1,356.00 | 0.59% | 5,800 |
| Feb 12, 2026 | 1,347.00 | 1,353.00 | 1,346.00 | 1,348.00 | 1,348.00 | 0.07% | 4,200 |
| Feb 10, 2026 | 1,350.00 | 1,351.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.07% | 3,400 |
| Feb 9, 2026 | 1,351.00 | 1,351.00 | 1,343.00 | 1,346.00 | 1,346.00 | 0.22% | 2,700 |
| Feb 6, 2026 | 1,347.00 | 1,347.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.22% | 2,800 |
| Feb 5, 2026 | 1,347.00 | 1,347.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.15% | 4,000 |
| Feb 4, 2026 | 1,350.00 | 1,350.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.37% | 6,000 |
| Feb 3, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.22% | 5,400 |
| Feb 2, 2026 | 1,349.00 | 1,349.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.15% | 3,500 |
| Jan 30, 2026 | 1,347.00 | 1,347.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.22% | 4,400 |
| Jan 29, 2026 | 1,342.00 | 1,350.00 | 1,339.00 | 1,341.00 | 1,341.00 | -0.37% | 5,200 |
| Jan 28, 2026 | 1,341.00 | 1,346.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.37% | 3,300 |
| Jan 27, 2026 | 1,335.00 | 1,341.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.30% | 1,800 |
| Jan 26, 2026 | 1,342.00 | 1,343.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.22% | 3,000 |
| Jan 23, 2026 | 1,345.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 4,100 |
| Jan 22, 2026 | 1,335.00 | 1,339.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.07% | 1,900 |
| Jan 21, 2026 | 1,332.00 | 1,337.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.30% | 3,300 |
| Jan 20, 2026 | 1,342.00 | 1,345.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.15% | 5,700 |
| Jan 19, 2026 | 1,340.00 | 1,342.00 | 1,332.00 | 1,342.00 | 1,342.00 | 0.75% | 6,400 |
| Jan 16, 2026 | 1,330.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.30% | 5,000 |
| Jan 15, 2026 | 1,326.00 | 1,344.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.45% | 6,500 |
| Jan 14, 2026 | 1,340.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.89% | 7,800 |
| Jan 13, 2026 | 1,346.00 | 1,355.00 | 1,336.00 | 1,342.00 | 1,342.00 | 0.90% | 12,600 |
| Jan 9, 2026 | 1,309.00 | 1,332.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.84% | 8,000 |
| Jan 8, 2026 | 1,300.00 | 1,307.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.54% | 6,600 |
| Jan 7, 2026 | 1,300.00 | 1,304.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.38% | 5,800 |
| Jan 6, 2026 | 1,301.00 | 1,304.00 | 1,294.00 | 1,304.00 | 1,304.00 | 1.09% | 3,500 |
| Jan 5, 2026 | 1,299.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.08% | 7,700 |
| Dec 30, 2025 | 1,288.00 | 1,289.00 | 1,282.00 | 1,289.00 | 1,289.00 | 0.39% | 1,600 |
| Dec 29, 2025 | 1,282.00 | 1,290.00 | 1,277.00 | 1,284.00 | 1,284.00 | 0.47% | 9,500 |
| Dec 26, 2025 | 1,279.00 | 1,287.00 | 1,273.00 | 1,278.00 | 1,278.00 | -1.08% | 10,800 |
| Dec 25, 2025 | 1,279.00 | 1,294.00 | 1,279.00 | 1,292.00 | 1,292.00 | 1.10% | 11,000 |
| Dec 24, 2025 | 1,289.00 | 1,289.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.93% | 13,900 |
| Dec 23, 2025 | 1,296.00 | 1,296.00 | 1,287.00 | 1,290.00 | 1,290.00 | 0.16% | 3,500 |
| Dec 22, 2025 | 1,296.00 | 1,296.00 | 1,278.00 | 1,288.00 | 1,288.00 | 1.58% | 6,000 |
| Dec 19, 2025 | 1,270.00 | 1,272.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 3,600 |
| Dec 18, 2025 | 1,252.00 | 1,268.00 | 1,252.00 | 1,268.00 | 1,268.00 | 1.12% | 11,000 |
| Dec 17, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,254.00 | 1,254.00 | 1.13% | 8,200 |
| Dec 16, 2025 | 1,296.00 | 1,296.00 | 1,235.00 | 1,240.00 | 1,240.00 | -3.95% | 36,000 |
| Dec 15, 2025 | 1,308.00 | 1,308.00 | 1,287.00 | 1,291.00 | 1,291.00 | -0.92% | 8,900 |
| Dec 12, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,303.00 | 1,303.00 | -1.06% | 9,900 |
| Dec 11, 2025 | 1,318.00 | 1,318.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.08% | 3,500 |
| Dec 10, 2025 | 1,319.00 | 1,319.00 | 1,307.00 | 1,316.00 | 1,316.00 | -0.15% | 3,300 |
| Dec 9, 2025 | 1,321.00 | 1,323.00 | 1,302.00 | 1,318.00 | 1,318.00 | 0.23% | 5,600 |
| Dec 8, 2025 | 1,320.00 | 1,324.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 5,000 |
| Dec 5, 2025 | 1,299.00 | 1,308.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 4,800 |
| Dec 4, 2025 | 1,303.00 | 1,317.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.15% | 6,700 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.08% | 2,300 |
| Dec 2, 2025 | 1,318.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.15% | 6,100 |
| Dec 1, 2025 | 1,301.00 | 1,312.00 | 1,301.00 | 1,304.00 | 1,304.00 | -0.99% | 3,100 |
| Nov 28, 2025 | 1,300.00 | 1,317.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1.39% | 2,200 |
| Nov 27, 2025 | 1,298.00 | 1,308.00 | 1,280.00 | 1,299.00 | 1,299.00 | 0.08% | 4,500 |
| Nov 26, 2025 | 1,261.00 | 1,334.00 | 1,260.00 | 1,298.00 | 1,298.00 | 3.02% | 17,100 |
| Nov 25, 2025 | 1,248.00 | 1,260.00 | 1,242.00 | 1,260.00 | 1,260.00 | 0.96% | 8,500 |
| Nov 21, 2025 | 1,270.00 | 1,270.00 | 1,230.00 | 1,248.00 | 1,248.00 | -0.40% | 25,600 |
| Nov 20, 2025 | 1,297.00 | 1,298.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.87% | 14,400 |
| Nov 19, 2025 | 1,317.00 | 1,317.00 | 1,288.00 | 1,290.00 | 1,290.00 | -2.20% | 17,400 |
| Nov 18, 2025 | 1,322.00 | 1,329.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.30% | 6,700 |
| Nov 17, 2025 | 1,358.00 | 1,358.00 | 1,322.00 | 1,323.00 | 1,323.00 | -2.58% | 18,500 |
| Nov 14, 2025 | 1,346.00 | 1,362.00 | 1,346.00 | 1,358.00 | 1,358.00 | 0.37% | 5,800 |
| Nov 13, 2025 | 1,358.00 | 1,360.00 | 1,342.00 | 1,353.00 | 1,353.00 | -0.22% | 4,800 |
| Nov 12, 2025 | 1,341.00 | 1,365.00 | 1,340.00 | 1,356.00 | 1,356.00 | 1.35% | 6,800 |
| Nov 11, 2025 | 1,339.00 | 1,346.00 | 1,334.00 | 1,338.00 | 1,338.00 | -0.07% | 2,700 |
| Nov 10, 2025 | 1,336.00 | 1,347.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.30% | 5,500 |
| Nov 7, 2025 | 1,331.00 | 1,343.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.60% | 4,800 |
| Nov 6, 2025 | 1,341.00 | 1,344.00 | 1,331.00 | 1,335.00 | 1,335.00 | 0.45% | 5,900 |
| Nov 5, 2025 | 1,340.00 | 1,346.00 | 1,316.00 | 1,329.00 | 1,329.00 | -0.82% | 8,400 |
| Nov 4, 2025 | 1,346.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.15% | 5,700 |
| Oct 31, 2025 | 1,346.00 | 1,350.00 | 1,333.00 | 1,338.00 | 1,338.00 | -0.45% | 5,900 |
| Oct 30, 2025 | 1,349.00 | 1,377.00 | 1,340.00 | 1,344.00 | 1,344.00 | 0.30% | 14,700 |
| Oct 29, 2025 | 1,365.00 | 1,366.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.76% | 8,800 |
| Oct 28, 2025 | 1,381.00 | 1,386.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.23% | 5,800 |
| Oct 27, 2025 | 1,379.00 | 1,402.00 | 1,374.00 | 1,381.00 | 1,381.00 | 1.47% | 11,200 |
| Oct 24, 2025 | 1,375.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.09% | 5,500 |
| Oct 23, 2025 | 1,368.00 | 1,376.00 | 1,364.00 | 1,376.00 | 1,376.00 | 0.22% | 5,300 |
| Oct 22, 2025 | 1,361.00 | 1,373.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.22% | 6,300 |
| Oct 21, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.07% | 11,900 |
| Oct 20, 2025 | 1,349.00 | 1,384.00 | 1,349.00 | 1,371.00 | 1,371.00 | 2.08% | 18,100 |
| Oct 17, 2025 | 1,356.00 | 1,356.00 | 1,343.00 | 1,343.00 | 1,343.00 | - | 4,500 |
| Oct 16, 2025 | 1,345.00 | 1,355.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.15% | 8,700 |
| Oct 15, 2025 | 1,330.00 | 1,353.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 8,100 |
| Oct 14, 2025 | 1,345.00 | 1,345.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.12% | 17,900 |
| Oct 10, 2025 | 1,357.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.03% | 11,200 |
| Oct 9, 2025 | 1,355.00 | 1,380.00 | 1,355.00 | 1,359.00 | 1,359.00 | -0.07% | 7,800 |