Skip to main content
Hi-Lex Corporation (TYO:7279)
Japan flag Japan · Delayed Price · Currency is JPY
2,738.00
-61.00 (-2.18%)
Apr 28, 2026, 3:30 PM JST

Hi-Lex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,739.002,766.002,700.002,738.002,738.00-2.18%80,400
Apr 27, 20262,883.002,919.002,799.002,799.002,745.50-2.06%132,500
Apr 24, 20262,921.002,921.002,837.002,858.002,803.37-2.16%62,000
Apr 23, 20262,926.002,969.002,879.002,921.002,865.17-0.17%87,200
Apr 22, 20262,950.002,950.002,881.002,926.002,870.07-1.05%59,100
Apr 21, 20262,997.002,997.002,940.002,957.002,900.48-0.54%39,400
Apr 20, 20262,990.002,992.002,937.002,973.002,916.170.78%58,400
Apr 17, 20262,983.002,990.002,945.002,950.002,893.61-2.16%57,400
Apr 16, 20263,025.003,025.002,973.003,015.002,957.371.41%61,700
Apr 15, 20263,050.003,060.002,946.002,973.002,916.17-1.23%64,600
Apr 14, 20263,055.003,125.002,988.003,010.002,952.47-72,200
Apr 13, 20263,040.003,065.002,982.003,010.002,952.47-3.06%85,600
Apr 10, 20263,130.003,130.003,050.003,105.003,045.650.49%37,000
Apr 9, 20263,120.003,135.003,070.003,090.003,030.94-0.80%37,000
Apr 8, 20263,165.003,165.003,075.003,115.003,055.462.98%39,400
Apr 7, 20263,020.003,065.003,010.003,025.002,967.180.17%31,500
Apr 6, 20263,010.003,070.003,005.003,020.002,962.280.33%61,100
Apr 3, 20262,993.003,035.002,961.003,010.002,952.470.47%71,300
Apr 2, 20263,090.003,135.002,996.002,996.002,938.73-0.47%147,700
Apr 1, 20262,923.003,020.002,915.003,010.002,952.478.55%126,400
Mar 31, 20262,768.002,856.002,733.002,773.002,720.00-1.60%94,800
Mar 30, 20262,834.002,870.002,782.002,818.002,764.14-7.00%101,700
Mar 27, 20262,990.003,040.002,981.003,030.002,972.08-0.98%72,800
Mar 26, 20263,140.003,140.003,035.003,060.003,001.51-2.55%43,800
Mar 25, 20263,125.003,200.003,090.003,140.003,079.983.63%187,200
Mar 24, 20263,040.003,075.003,015.003,030.002,972.083.20%126,000
Mar 23, 20263,025.003,025.002,885.002,936.002,879.88-7.24%97,800
Mar 19, 20263,165.003,190.003,125.003,165.003,104.50-2.01%97,500
Mar 18, 20263,175.003,230.003,150.003,230.003,168.263.19%59,600
Mar 17, 20263,255.003,270.003,125.003,130.003,070.17-2.19%73,200
Mar 16, 20263,140.003,235.003,140.003,200.003,138.840.47%115,700
Mar 13, 20263,130.003,190.003,115.003,185.003,124.12-0.47%107,300
Mar 12, 20263,255.003,275.003,135.003,200.003,138.84-3.03%125,400
Mar 11, 20263,315.003,360.003,295.003,300.003,236.92-76,900
Mar 10, 20263,225.003,375.003,225.003,300.003,236.924.60%133,100
Mar 9, 20263,155.003,210.002,997.003,155.003,094.70-5.68%205,200
Mar 6, 20263,420.003,425.003,255.003,345.003,281.06-3.60%280,200
Mar 5, 20263,515.003,560.003,455.003,470.003,403.673.74%108,800
Mar 4, 20263,450.003,490.003,190.003,345.003,281.06-6.56%196,200
Mar 3, 20263,900.003,900.003,565.003,580.003,511.57-8.21%110,700
Mar 2, 20263,865.003,915.003,740.003,900.003,825.46-2.62%114,100
Feb 27, 20263,845.004,020.003,795.004,005.003,928.455.81%190,600
Feb 26, 20263,785.003,820.003,735.003,785.003,712.651.20%45,000
Feb 25, 20263,725.003,815.003,665.003,740.003,668.511.22%63,400
Feb 24, 20263,770.003,770.003,625.003,695.003,624.37-1.20%73,100
Feb 20, 20263,790.003,790.003,710.003,740.003,668.51-2.98%46,700
Feb 19, 20263,735.003,860.003,705.003,855.003,781.324.47%86,200
Feb 18, 20263,645.003,755.003,640.003,690.003,619.471.37%36,600
Feb 17, 20263,570.003,700.003,515.003,640.003,570.431.39%104,300
Feb 16, 20263,705.003,705.003,585.003,590.003,521.38-2.58%83,600
Feb 13, 20263,745.003,745.003,640.003,685.003,614.57-1.60%59,700
Feb 12, 20263,800.003,800.003,680.003,745.003,673.42-1.45%91,100
Feb 10, 20263,745.003,820.003,665.003,800.003,727.373.12%99,700
Feb 9, 20263,710.003,745.003,650.003,685.003,614.571.24%73,300
Feb 6, 20263,530.003,640.003,460.003,640.003,570.433.12%80,900
Feb 5, 20263,600.003,600.003,505.003,530.003,462.53-0.98%65,600
Feb 4, 20263,595.003,610.003,470.003,565.003,496.860.42%87,300
Feb 3, 20263,515.003,575.003,455.003,550.003,482.154.41%80,900
Feb 2, 20263,425.003,495.003,360.003,400.003,335.01-1.73%100,000
Jan 30, 20263,515.003,550.003,420.003,460.003,393.87-1.56%84,000
Jan 29, 20263,620.003,630.003,465.003,515.003,447.81-3.17%87,800
Jan 28, 20263,745.003,785.003,610.003,630.003,560.62-2.94%74,400
Jan 27, 20263,720.003,750.003,640.003,740.003,668.510.54%74,800
Jan 26, 20263,770.003,770.003,665.003,720.003,648.90-0.67%99,200
Jan 23, 20263,670.003,775.003,640.003,745.003,673.420.81%81,800
Jan 22, 20263,680.003,730.003,625.003,715.003,643.992.91%65,700
Jan 21, 20263,550.003,665.003,520.003,610.003,541.00-0.14%64,100
Jan 20, 20263,665.003,680.003,540.003,615.003,545.90-2.17%113,400
Jan 19, 20263,605.003,725.003,550.003,695.003,624.372.92%103,300
Jan 16, 20263,450.003,610.003,450.003,590.003,521.384.51%88,500
Jan 15, 20263,370.003,435.003,335.003,435.003,369.342.54%34,100
Jan 14, 20263,315.003,350.003,235.003,350.003,285.971.06%97,300
Jan 13, 20263,320.003,360.003,290.003,315.003,251.642.00%150,600
Jan 9, 20263,245.003,265.003,195.003,250.003,187.880.46%50,500
Jan 8, 20263,255.003,295.003,215.003,235.003,173.17-0.46%39,600
Jan 7, 20263,240.003,295.003,210.003,250.003,187.880.46%59,500
Jan 6, 20263,240.003,310.003,195.003,235.003,173.170.94%57,300
Jan 5, 20263,200.003,240.003,175.003,205.003,143.742.40%44,600
Dec 30, 20253,110.003,180.003,100.003,130.003,070.17-0.48%56,800
Dec 29, 20253,185.003,235.003,125.003,145.003,084.89-1.26%44,200
Dec 26, 20253,230.003,235.003,175.003,185.003,124.12-0.62%61,200
Dec 25, 20253,230.003,265.003,205.003,205.003,143.74-0.77%22,600
Dec 24, 20253,260.003,295.003,220.003,230.003,168.260.31%58,000
Dec 23, 20253,315.003,340.003,200.003,220.003,158.45-3.01%137,500
Dec 22, 20253,105.003,380.003,105.003,320.003,256.545.90%219,500
Dec 19, 20252,964.003,140.002,944.003,135.003,075.087.40%140,300
Dec 18, 20253,070.003,070.002,918.002,919.002,863.21-6.29%159,000
Dec 17, 20253,000.003,175.002,993.003,115.003,055.464.92%152,200
Dec 16, 20253,170.003,170.002,946.002,969.002,912.25-7.22%122,500
Dec 15, 20253,025.003,220.002,989.003,200.003,138.846.81%186,000
Dec 12, 20252,902.003,045.002,883.002,996.002,938.733.24%182,500
Dec 11, 20252,929.002,948.002,892.002,902.002,846.53-0.48%74,200
Dec 10, 20252,884.002,934.002,864.002,916.002,860.262.28%68,100
Dec 9, 20252,931.002,931.002,823.002,851.002,796.51-2.93%77,500
Dec 8, 20252,918.002,957.002,887.002,937.002,880.862.19%76,200
Dec 5, 20252,897.002,922.002,846.002,874.002,819.07-0.45%54,400
Dec 4, 20252,717.002,931.002,700.002,887.002,831.82-1.03%93,700
Dec 3, 20252,894.002,928.002,859.002,917.002,861.242.17%47,200
Dec 2, 20252,871.002,917.002,838.002,855.002,800.43-1.69%62,600
Dec 1, 20253,050.003,050.002,904.002,904.002,848.49-4.79%43,500