Skip to main content
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
3,155.00
-190.00 (-5.68%)
At close: Mar 9, 2026

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,420.003,425.003,255.003,345.003,345.00-3.60%280,200
Mar 5, 20263,515.003,560.003,455.003,470.003,470.003.74%108,800
Mar 4, 20263,450.003,490.003,190.003,345.003,345.00-6.56%196,200
Mar 3, 20263,900.003,900.003,565.003,580.003,580.00-8.21%110,700
Mar 2, 20263,865.003,915.003,740.003,900.003,900.00-2.62%114,100
Feb 27, 20263,845.004,020.003,795.004,005.004,005.005.81%190,600
Feb 26, 20263,785.003,820.003,735.003,785.003,785.001.20%45,000
Feb 25, 20263,725.003,815.003,665.003,740.003,740.001.22%63,400
Feb 24, 20263,770.003,770.003,625.003,695.003,695.00-1.20%73,100
Feb 20, 20263,790.003,790.003,710.003,740.003,740.00-2.98%46,700
Feb 19, 20263,735.003,860.003,705.003,855.003,855.004.47%86,200
Feb 18, 20263,645.003,755.003,640.003,690.003,690.001.37%36,600
Feb 17, 20263,570.003,700.003,515.003,640.003,640.001.39%104,300
Feb 16, 20263,705.003,705.003,585.003,590.003,590.00-2.58%83,600
Feb 13, 20263,745.003,745.003,640.003,685.003,685.00-1.60%59,700
Feb 12, 20263,800.003,800.003,680.003,745.003,745.00-1.45%91,100
Feb 10, 20263,745.003,820.003,665.003,800.003,800.003.12%99,700
Feb 9, 20263,710.003,745.003,650.003,685.003,685.001.24%73,300
Feb 6, 20263,530.003,640.003,460.003,640.003,640.003.12%80,900
Feb 5, 20263,600.003,600.003,505.003,530.003,530.00-0.98%65,600
Feb 4, 20263,595.003,610.003,470.003,565.003,565.000.42%87,300
Feb 3, 20263,515.003,575.003,455.003,550.003,550.004.41%80,900
Feb 2, 20263,425.003,495.003,360.003,400.003,400.00-1.73%100,000
Jan 30, 20263,515.003,550.003,420.003,460.003,460.00-1.56%84,000
Jan 29, 20263,620.003,630.003,465.003,515.003,515.00-3.17%87,800
Jan 28, 20263,745.003,785.003,610.003,630.003,630.00-2.94%74,400
Jan 27, 20263,720.003,750.003,640.003,740.003,740.000.54%74,800
Jan 26, 20263,770.003,770.003,665.003,720.003,720.00-0.67%99,200
Jan 23, 20263,670.003,775.003,640.003,745.003,745.000.81%81,800
Jan 22, 20263,680.003,730.003,625.003,715.003,715.002.91%65,700
Jan 21, 20263,550.003,665.003,520.003,610.003,610.00-0.14%64,100
Jan 20, 20263,665.003,680.003,540.003,615.003,615.00-2.17%113,400
Jan 19, 20263,605.003,725.003,550.003,695.003,695.002.92%103,300
Jan 16, 20263,450.003,610.003,450.003,590.003,590.004.51%88,500
Jan 15, 20263,370.003,435.003,335.003,435.003,435.002.54%34,100
Jan 14, 20263,315.003,350.003,235.003,350.003,350.001.06%97,300
Jan 13, 20263,320.003,360.003,290.003,315.003,315.002.00%150,600
Jan 9, 20263,245.003,265.003,195.003,250.003,250.000.46%50,500
Jan 8, 20263,255.003,295.003,215.003,235.003,235.00-0.46%39,600
Jan 7, 20263,240.003,295.003,210.003,250.003,250.000.46%59,500
Jan 6, 20263,240.003,310.003,195.003,235.003,235.000.94%57,300
Jan 5, 20263,200.003,240.003,175.003,205.003,205.002.40%44,600
Dec 30, 20253,110.003,180.003,100.003,130.003,130.00-0.48%56,800
Dec 29, 20253,185.003,235.003,125.003,145.003,145.00-1.26%44,200
Dec 26, 20253,230.003,235.003,175.003,185.003,185.00-0.62%61,200
Dec 25, 20253,230.003,265.003,205.003,205.003,205.00-0.77%22,600
Dec 24, 20253,260.003,295.003,220.003,230.003,230.000.31%58,000
Dec 23, 20253,315.003,340.003,200.003,220.003,220.00-3.01%137,500
Dec 22, 20253,105.003,380.003,105.003,320.003,320.005.90%219,500
Dec 19, 20252,964.003,140.002,944.003,135.003,135.007.40%140,300
Dec 18, 20253,070.003,070.002,918.002,919.002,919.00-6.29%159,000
Dec 17, 20253,000.003,175.002,993.003,115.003,115.004.92%152,200
Dec 16, 20253,170.003,170.002,946.002,969.002,969.00-7.22%122,500
Dec 15, 20253,025.003,220.002,989.003,200.003,200.006.81%186,000
Dec 12, 20252,902.003,045.002,883.002,996.002,996.003.24%182,500
Dec 11, 20252,929.002,948.002,892.002,902.002,902.00-0.48%74,200
Dec 10, 20252,884.002,934.002,864.002,916.002,916.002.28%68,100
Dec 9, 20252,931.002,931.002,823.002,851.002,851.00-2.93%77,500
Dec 8, 20252,918.002,957.002,887.002,937.002,937.002.19%76,200
Dec 5, 20252,897.002,922.002,846.002,874.002,874.00-0.45%54,400
Dec 4, 20252,717.002,931.002,700.002,887.002,887.00-1.03%93,700
Dec 3, 20252,894.002,928.002,859.002,917.002,917.002.17%47,200
Dec 2, 20252,871.002,917.002,838.002,855.002,855.00-1.69%62,600
Dec 1, 20253,050.003,050.002,904.002,904.002,904.00-4.79%43,500
Nov 28, 20252,962.003,075.002,962.003,050.003,050.003.28%94,200
Nov 27, 20252,898.002,993.002,839.002,953.002,953.004.24%82,900
Nov 26, 20252,820.002,833.002,772.002,833.002,833.000.50%120,500
Nov 25, 20252,827.002,870.002,786.002,819.002,819.001.48%88,100
Nov 21, 20252,720.002,803.002,713.002,778.002,778.00-1.14%63,500
Nov 20, 20252,816.002,860.002,784.002,810.002,810.001.55%31,100
Nov 19, 20252,790.002,802.002,739.002,767.002,767.00-0.82%39,700
Nov 18, 20252,939.002,939.002,755.002,790.002,790.00-6.63%87,400
Nov 17, 20253,010.003,040.002,968.002,988.002,988.00-0.40%30,900
Nov 14, 20252,930.003,055.002,923.003,000.003,000.001.59%75,900
Nov 13, 20252,878.002,972.002,869.002,953.002,953.001.90%25,900
Nov 12, 20252,806.002,898.002,789.002,898.002,898.001.47%34,000
Nov 11, 20252,921.002,949.002,855.002,856.002,856.00-1.01%32,500
Nov 10, 20252,833.002,886.002,823.002,885.002,885.002.60%58,900
Nov 7, 20252,802.002,833.002,767.002,812.002,812.00-1.02%32,100
Nov 6, 20252,839.002,897.002,792.002,841.002,841.001.86%33,900
Nov 5, 20252,829.002,848.002,699.002,789.002,789.00-1.45%48,200
Nov 4, 20252,850.002,876.002,821.002,830.002,830.00-1.36%41,100
Oct 31, 20252,887.002,919.002,844.002,869.002,869.00-2.32%45,000
Oct 30, 20252,902.002,967.002,902.002,937.002,937.000.58%48,200
Oct 29, 20252,960.002,975.002,920.002,920.002,897.00-0.61%71,300
Oct 28, 20252,971.002,983.002,902.002,938.002,914.86-1.08%45,600
Oct 27, 20252,994.003,030.002,955.002,970.002,946.610.24%49,100
Oct 24, 20252,903.002,990.002,903.002,963.002,939.662.00%39,500
Oct 23, 20252,925.002,950.002,862.002,905.002,882.12-0.41%63,200
Oct 22, 20252,898.002,924.002,884.002,917.002,894.020.31%31,000
Oct 21, 20252,931.002,964.002,892.002,908.002,885.09-1.09%60,500
Oct 20, 20252,850.002,950.002,847.002,940.002,916.844.55%98,900
Oct 17, 20252,788.002,860.002,740.002,812.002,789.850.72%43,700
Oct 16, 20252,820.002,850.002,761.002,792.002,770.010.36%61,700
Oct 15, 20252,759.002,807.002,750.002,782.002,760.090.76%57,900
Oct 14, 20252,869.002,895.002,704.002,761.002,739.25-6.12%152,200
Oct 10, 20252,809.002,968.002,790.002,941.002,917.834.11%162,700
Oct 9, 20252,718.002,850.002,718.002,825.002,802.754.05%72,500
Oct 8, 20252,650.002,733.002,639.002,715.002,693.612.22%50,600
Oct 7, 20252,687.002,687.002,639.002,656.002,635.080.72%24,500