halmek holdings Co.,Ltd. (TYO:7119)
Japan
· Delayed Price · Currency is JPY 1,508.00
+1.00 (0.07%)
Apr 28, 2026, 3:30 PM JST
halmek holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,502.00 | 1,530.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.07% | 8,800 |
| Apr 27, 2026 | 1,550.00 | 1,550.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.99% | 6,900 |
| Apr 24, 2026 | 1,520.00 | 1,535.00 | 1,516.00 | 1,522.00 | 1,522.00 | -0.13% | 5,800 |
| Apr 23, 2026 | 1,537.00 | 1,537.00 | 1,513.00 | 1,524.00 | 1,524.00 | -1.30% | 6,600 |
| Apr 22, 2026 | 1,553.00 | 1,565.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.90% | 5,000 |
| Apr 21, 2026 | 1,551.00 | 1,570.00 | 1,549.00 | 1,558.00 | 1,558.00 | 0.13% | 3,900 |
| Apr 20, 2026 | 1,553.00 | 1,575.00 | 1,553.00 | 1,556.00 | 1,556.00 | 0.13% | 7,100 |
| Apr 17, 2026 | 1,555.00 | 1,561.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.06% | 2,300 |
| Apr 16, 2026 | 1,573.00 | 1,573.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.19% | 4,700 |
| Apr 15, 2026 | 1,560.00 | 1,578.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.13% | 3,800 |
| Apr 14, 2026 | 1,576.00 | 1,580.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.58% | 10,100 |
| Apr 13, 2026 | 1,637.00 | 1,645.00 | 1,578.00 | 1,579.00 | 1,579.00 | -4.71% | 16,200 |
| Apr 10, 2026 | 1,639.00 | 1,657.00 | 1,606.00 | 1,657.00 | 1,657.00 | 0.55% | 18,600 |
| Apr 9, 2026 | 1,615.00 | 1,650.00 | 1,615.00 | 1,648.00 | 1,648.00 | 2.04% | 20,500 |
| Apr 8, 2026 | 1,601.00 | 1,626.00 | 1,581.00 | 1,615.00 | 1,615.00 | 0.94% | 16,600 |
| Apr 7, 2026 | 1,595.00 | 1,603.00 | 1,563.00 | 1,600.00 | 1,600.00 | 1.27% | 10,100 |
| Apr 6, 2026 | 1,590.00 | 1,603.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 7,800 |
| Apr 3, 2026 | 1,581.00 | 1,609.00 | 1,563.00 | 1,590.00 | 1,590.00 | -1.24% | 10,200 |
| Apr 2, 2026 | 1,599.00 | 1,640.00 | 1,589.00 | 1,610.00 | 1,610.00 | 0.94% | 20,900 |
| Apr 1, 2026 | 1,531.00 | 1,599.00 | 1,520.00 | 1,595.00 | 1,595.00 | 4.25% | 12,400 |
| Mar 31, 2026 | 1,520.00 | 1,558.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1.39% | 18,300 |
| Mar 30, 2026 | 1,541.00 | 1,550.00 | 1,502.00 | 1,509.00 | 1,509.00 | -6.91% | 31,000 |
| Mar 27, 2026 | 1,640.00 | 1,650.00 | 1,605.00 | 1,621.00 | 1,606.00 | -1.10% | 33,000 |
| Mar 26, 2026 | 1,607.00 | 1,639.00 | 1,599.00 | 1,639.00 | 1,623.83 | 2.18% | 39,300 |
| Mar 25, 2026 | 1,630.00 | 1,630.00 | 1,603.00 | 1,604.00 | 1,589.16 | -0.25% | 27,900 |
| Mar 24, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,608.00 | 1,593.12 | 1.07% | 25,600 |
| Mar 23, 2026 | 1,645.00 | 1,645.00 | 1,569.00 | 1,591.00 | 1,576.28 | -2.21% | 45,800 |
| Mar 19, 2026 | 1,601.00 | 1,649.00 | 1,590.00 | 1,627.00 | 1,611.94 | 1.37% | 39,900 |
| Mar 18, 2026 | 1,635.00 | 1,640.00 | 1,601.00 | 1,605.00 | 1,590.15 | -2.13% | 37,300 |
| Mar 17, 2026 | 1,560.00 | 1,700.00 | 1,558.00 | 1,640.00 | 1,624.82 | 5.67% | 66,100 |
| Mar 16, 2026 | 1,557.00 | 1,564.00 | 1,526.00 | 1,552.00 | 1,537.64 | 0.26% | 28,600 |
| Mar 13, 2026 | 1,559.00 | 1,560.00 | 1,515.00 | 1,548.00 | 1,533.68 | 1.24% | 33,200 |
| Mar 12, 2026 | 1,510.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,514.85 | 1.26% | 22,900 |
| Mar 11, 2026 | 1,472.00 | 1,511.00 | 1,460.00 | 1,510.00 | 1,496.03 | 3.50% | 40,700 |
| Mar 10, 2026 | 1,451.00 | 1,460.00 | 1,412.00 | 1,459.00 | 1,445.50 | 0.69% | 27,900 |
| Mar 9, 2026 | 1,402.00 | 1,449.00 | 1,382.00 | 1,449.00 | 1,435.59 | 3.43% | 28,700 |
| Mar 6, 2026 | 1,377.00 | 1,401.00 | 1,372.00 | 1,401.00 | 1,388.04 | 2.19% | 18,800 |
| Mar 5, 2026 | 1,365.00 | 1,375.00 | 1,352.00 | 1,371.00 | 1,358.31 | 1.41% | 11,100 |
| Mar 4, 2026 | 1,341.00 | 1,355.00 | 1,340.00 | 1,352.00 | 1,339.49 | 0.75% | 10,800 |
| Mar 3, 2026 | 1,361.00 | 1,361.00 | 1,342.00 | 1,342.00 | 1,329.58 | -1.40% | 8,100 |
| Mar 2, 2026 | 1,355.00 | 1,361.00 | 1,348.00 | 1,361.00 | 1,348.41 | - | 11,100 |
| Feb 27, 2026 | 1,350.00 | 1,361.00 | 1,349.00 | 1,361.00 | 1,348.41 | 0.67% | 10,000 |
| Feb 26, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,352.00 | 1,339.49 | 0.52% | 5,900 |
| Feb 25, 2026 | 1,349.00 | 1,349.00 | 1,336.00 | 1,345.00 | 1,332.55 | 0.82% | 3,700 |
| Feb 24, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,321.66 | -0.67% | 10,700 |
| Feb 20, 2026 | 1,321.00 | 1,350.00 | 1,320.00 | 1,343.00 | 1,330.57 | 1.13% | 13,100 |
| Feb 19, 2026 | 1,334.00 | 1,334.00 | 1,327.00 | 1,328.00 | 1,315.71 | -0.97% | 13,200 |
| Feb 18, 2026 | 1,338.00 | 1,343.00 | 1,336.00 | 1,341.00 | 1,328.59 | -0.22% | 10,700 |
| Feb 17, 2026 | 1,342.00 | 1,346.00 | 1,341.00 | 1,344.00 | 1,331.56 | 0.15% | 4,200 |
| Feb 16, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,329.58 | -1.03% | 11,200 |
| Feb 13, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,356.00 | 1,343.45 | 0.59% | 5,800 |
| Feb 12, 2026 | 1,347.00 | 1,353.00 | 1,346.00 | 1,348.00 | 1,335.53 | 0.07% | 4,200 |
| Feb 10, 2026 | 1,350.00 | 1,351.00 | 1,347.00 | 1,347.00 | 1,334.54 | 0.07% | 3,400 |
| Feb 9, 2026 | 1,351.00 | 1,351.00 | 1,343.00 | 1,346.00 | 1,333.54 | 0.22% | 2,700 |
| Feb 6, 2026 | 1,347.00 | 1,347.00 | 1,343.00 | 1,343.00 | 1,330.57 | 0.22% | 2,800 |
| Feb 5, 2026 | 1,347.00 | 1,347.00 | 1,340.00 | 1,340.00 | 1,327.60 | 0.15% | 4,000 |
| Feb 4, 2026 | 1,350.00 | 1,350.00 | 1,336.00 | 1,338.00 | 1,325.62 | -0.37% | 6,000 |
| Feb 3, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,343.00 | 1,330.57 | -0.22% | 5,400 |
| Feb 2, 2026 | 1,349.00 | 1,349.00 | 1,340.00 | 1,346.00 | 1,333.54 | 0.15% | 3,500 |
| Jan 30, 2026 | 1,347.00 | 1,347.00 | 1,337.00 | 1,344.00 | 1,331.56 | 0.22% | 4,400 |
| Jan 29, 2026 | 1,342.00 | 1,350.00 | 1,339.00 | 1,341.00 | 1,328.59 | -0.37% | 5,200 |
| Jan 28, 2026 | 1,341.00 | 1,346.00 | 1,340.00 | 1,346.00 | 1,333.54 | 0.37% | 3,300 |
| Jan 27, 2026 | 1,335.00 | 1,341.00 | 1,335.00 | 1,341.00 | 1,328.59 | 0.30% | 1,800 |
| Jan 26, 2026 | 1,342.00 | 1,343.00 | 1,336.00 | 1,337.00 | 1,324.63 | -0.22% | 3,000 |
| Jan 23, 2026 | 1,345.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,327.60 | 0.37% | 4,100 |
| Jan 22, 2026 | 1,335.00 | 1,339.00 | 1,330.00 | 1,335.00 | 1,322.65 | -0.07% | 1,900 |
| Jan 21, 2026 | 1,332.00 | 1,337.00 | 1,330.00 | 1,336.00 | 1,323.64 | -0.30% | 3,300 |
| Jan 20, 2026 | 1,342.00 | 1,345.00 | 1,336.00 | 1,340.00 | 1,327.60 | -0.15% | 5,700 |
| Jan 19, 2026 | 1,340.00 | 1,342.00 | 1,332.00 | 1,342.00 | 1,329.58 | 0.75% | 6,400 |
| Jan 16, 2026 | 1,330.00 | 1,343.00 | 1,325.00 | 1,332.00 | 1,319.67 | -0.30% | 5,000 |
| Jan 15, 2026 | 1,326.00 | 1,344.00 | 1,326.00 | 1,336.00 | 1,323.64 | 0.45% | 6,500 |
| Jan 14, 2026 | 1,340.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,317.69 | -0.89% | 7,800 |
| Jan 13, 2026 | 1,346.00 | 1,355.00 | 1,336.00 | 1,342.00 | 1,329.58 | 0.90% | 12,600 |
| Jan 9, 2026 | 1,309.00 | 1,332.00 | 1,309.00 | 1,330.00 | 1,317.69 | 1.84% | 8,000 |
| Jan 8, 2026 | 1,300.00 | 1,307.00 | 1,298.00 | 1,306.00 | 1,293.91 | 0.54% | 6,600 |
| Jan 7, 2026 | 1,300.00 | 1,304.00 | 1,295.00 | 1,299.00 | 1,286.98 | -0.38% | 5,800 |
| Jan 6, 2026 | 1,301.00 | 1,304.00 | 1,294.00 | 1,304.00 | 1,291.93 | 1.09% | 3,500 |
| Jan 5, 2026 | 1,299.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,278.06 | 0.08% | 7,700 |
| Dec 30, 2025 | 1,288.00 | 1,289.00 | 1,282.00 | 1,289.00 | 1,277.07 | 0.39% | 1,600 |
| Dec 29, 2025 | 1,282.00 | 1,290.00 | 1,277.00 | 1,284.00 | 1,272.12 | 0.47% | 9,500 |
| Dec 26, 2025 | 1,279.00 | 1,287.00 | 1,273.00 | 1,278.00 | 1,266.17 | -1.08% | 10,800 |
| Dec 25, 2025 | 1,279.00 | 1,294.00 | 1,279.00 | 1,292.00 | 1,280.04 | 1.10% | 11,000 |
| Dec 24, 2025 | 1,289.00 | 1,289.00 | 1,277.00 | 1,278.00 | 1,266.17 | -0.93% | 13,900 |
| Dec 23, 2025 | 1,296.00 | 1,296.00 | 1,287.00 | 1,290.00 | 1,278.06 | 0.16% | 3,500 |
| Dec 22, 2025 | 1,296.00 | 1,296.00 | 1,278.00 | 1,288.00 | 1,276.08 | 1.58% | 6,000 |
| Dec 19, 2025 | 1,270.00 | 1,272.00 | 1,268.00 | 1,268.00 | 1,256.27 | - | 3,600 |
| Dec 18, 2025 | 1,252.00 | 1,268.00 | 1,252.00 | 1,268.00 | 1,256.27 | 1.12% | 11,000 |
| Dec 17, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,254.00 | 1,242.40 | 1.13% | 8,200 |
| Dec 16, 2025 | 1,296.00 | 1,296.00 | 1,235.00 | 1,240.00 | 1,228.53 | -3.95% | 36,000 |
| Dec 15, 2025 | 1,308.00 | 1,308.00 | 1,287.00 | 1,291.00 | 1,279.05 | -0.92% | 8,900 |
| Dec 12, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,303.00 | 1,290.94 | -1.06% | 9,900 |
| Dec 11, 2025 | 1,318.00 | 1,318.00 | 1,310.00 | 1,317.00 | 1,304.81 | 0.08% | 3,500 |
| Dec 10, 2025 | 1,319.00 | 1,319.00 | 1,307.00 | 1,316.00 | 1,303.82 | -0.15% | 3,300 |
| Dec 9, 2025 | 1,321.00 | 1,323.00 | 1,302.00 | 1,318.00 | 1,305.80 | 0.23% | 5,600 |
| Dec 8, 2025 | 1,320.00 | 1,324.00 | 1,300.00 | 1,315.00 | 1,302.83 | 1.15% | 5,000 |
| Dec 5, 2025 | 1,299.00 | 1,308.00 | 1,298.00 | 1,300.00 | 1,287.97 | 0.08% | 4,800 |
| Dec 4, 2025 | 1,303.00 | 1,317.00 | 1,298.00 | 1,299.00 | 1,286.98 | -0.15% | 6,700 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,288.96 | -0.08% | 2,300 |
| Dec 2, 2025 | 1,318.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,289.95 | -0.15% | 6,100 |
| Dec 1, 2025 | 1,301.00 | 1,312.00 | 1,301.00 | 1,304.00 | 1,291.93 | -0.99% | 3,100 |