Skip to main content
Hamayuu Co.,Ltd. (TYO:7682)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
-15.00 (-0.37%)
Apr 30, 2026, 9:40 AM JST

Hamayuu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,070.004,070.004,025.004,065.004,065.00-0.37%800
Apr 27, 20264,025.004,080.004,015.004,080.004,080.001.49%1,400
Apr 24, 20264,035.004,050.003,980.004,020.004,020.00-0.37%5,900
Apr 23, 20264,080.004,090.004,035.004,035.004,035.00-1.22%2,300
Apr 22, 20264,100.004,100.004,085.004,085.004,085.00-0.37%400
Apr 21, 20264,100.004,100.004,075.004,100.004,100.00-2,500
Apr 20, 20264,090.004,100.004,085.004,100.004,100.00-700
Apr 17, 20264,095.004,100.004,095.004,100.004,100.000.12%400
Apr 16, 20264,090.004,095.004,070.004,095.004,095.000.24%2,500
Apr 15, 20264,090.004,095.004,080.004,085.004,085.00-0.12%1,300
Apr 14, 20264,095.004,095.004,085.004,090.004,090.000.12%500
Apr 13, 20264,095.004,105.004,085.004,085.004,085.00-0.61%1,500
Apr 10, 20264,100.004,110.004,090.004,110.004,110.000.24%1,400
Apr 9, 20264,085.004,100.004,085.004,100.004,100.00-600
Apr 8, 20264,085.004,100.004,085.004,100.004,100.000.37%1,500
Apr 7, 20264,085.004,085.004,075.004,085.004,085.00-700
Apr 6, 20264,085.004,095.004,065.004,085.004,085.00-1,900
Apr 3, 20264,090.004,095.004,085.004,085.004,085.00-0.12%300
Apr 2, 20264,095.004,100.004,090.004,090.004,090.00-600
Apr 1, 20264,080.004,095.004,070.004,090.004,090.000.25%1,600
Mar 31, 20264,090.004,090.004,080.004,080.004,080.00-0.24%500
Mar 30, 20264,055.004,095.004,050.004,090.004,090.000.86%1,000
Mar 27, 20264,060.004,070.004,050.004,055.004,055.00-0.12%1,100
Mar 26, 20264,050.004,060.004,030.004,060.004,060.000.25%1,100
Mar 25, 20264,030.004,060.004,030.004,050.004,050.000.37%800
Mar 24, 20264,070.004,070.004,030.004,035.004,035.00-2,200
Mar 23, 20264,065.004,065.004,035.004,035.004,035.00-0.74%1,600
Mar 19, 20264,095.004,095.004,065.004,065.004,065.00-0.73%600
Mar 18, 20264,075.004,095.004,075.004,095.004,095.000.49%300
Mar 17, 20264,035.004,100.004,035.004,075.004,075.001.12%700
Mar 16, 20264,050.004,050.004,015.004,030.004,030.00-1.23%1,900
Mar 13, 20264,095.004,095.004,055.004,080.004,080.000.62%1,300
Mar 12, 20264,040.004,095.004,040.004,055.004,055.00-0.12%800
Mar 11, 20264,110.004,120.004,030.004,060.004,060.00-0.61%4,800
Mar 10, 20264,065.004,085.004,020.004,085.004,085.002.25%2,300
Mar 9, 20264,010.004,065.003,985.003,995.003,995.00-1.11%3,300
Mar 6, 20264,040.004,040.004,040.004,040.004,040.00-0.98%200
Mar 5, 20264,005.004,080.004,005.004,080.004,080.002.00%3,800
Mar 4, 20264,025.004,025.003,995.004,000.004,000.00-0.62%6,000
Mar 3, 20264,075.004,085.004,025.004,025.004,025.00-1.83%2,500
Mar 2, 20264,085.004,100.004,070.004,100.004,100.000.37%1,100
Feb 27, 20264,090.004,090.004,080.004,085.004,085.000.37%1,200
Feb 26, 20264,095.004,095.004,050.004,070.004,070.00-0.37%3,900
Feb 25, 20264,085.004,105.004,085.004,085.004,085.00-0.12%1,900
Feb 24, 20264,095.004,110.004,080.004,090.004,090.00-2,300
Feb 20, 20264,095.004,095.004,090.004,090.004,090.000.25%400
Feb 19, 20264,095.004,100.004,070.004,080.004,080.00-0.37%2,400
Feb 18, 20264,085.004,095.004,085.004,095.004,095.000.24%800
Feb 17, 20264,055.004,125.004,035.004,085.004,085.000.74%3,300
Feb 16, 20264,060.004,060.004,040.004,055.004,055.00-0.12%2,600
Feb 13, 20264,060.004,060.004,045.004,060.004,060.00-700
Feb 12, 20264,045.004,060.004,045.004,060.004,060.000.37%700
Feb 10, 20264,060.004,060.004,020.004,045.004,045.00-0.12%1,400
Feb 9, 20264,025.004,075.004,025.004,050.004,050.000.62%1,200
Feb 6, 20264,035.004,035.004,025.004,025.004,025.00-1.11%600
Feb 5, 20264,055.004,070.004,010.004,070.004,070.000.49%2,000
Feb 4, 20264,045.004,050.004,045.004,050.004,050.000.12%800
Feb 3, 20264,040.004,050.004,020.004,045.004,045.000.12%700
Feb 2, 20264,055.004,060.004,040.004,040.004,040.00-0.37%1,600
Jan 30, 20264,045.004,060.004,000.004,055.004,055.000.25%1,300
Jan 29, 20264,080.004,080.004,040.004,045.004,045.00-0.49%1,900
Jan 28, 20264,075.004,075.004,050.004,065.004,065.00-0.37%700
Jan 27, 20264,080.004,080.004,080.004,080.004,080.000.25%300
Jan 26, 20264,070.004,075.004,045.004,070.004,070.000.12%800
Jan 23, 20264,065.004,090.004,065.004,065.004,065.00-1,300
Jan 22, 20264,060.004,095.004,060.004,065.004,065.000.12%1,100
Jan 21, 20264,100.004,100.004,040.004,060.004,060.00-1.22%2,800
Jan 20, 20264,105.004,130.004,080.004,110.004,110.000.37%1,700
Jan 19, 20264,130.004,130.004,080.004,095.004,095.00-0.12%1,200
Jan 16, 20264,120.004,130.004,070.004,100.004,100.000.49%1,700
Jan 15, 20264,070.004,120.004,070.004,080.004,080.000.25%2,400
Jan 14, 20264,000.004,070.004,000.004,070.004,070.001.75%2,200
Jan 13, 20264,025.004,025.004,000.004,000.004,000.000.13%1,500
Jan 9, 20264,015.004,040.003,995.003,995.003,995.00-0.50%2,000
Jan 8, 20264,015.004,050.004,015.004,015.004,015.000.12%2,400
Jan 7, 20264,000.004,035.004,000.004,010.004,010.000.25%2,500
Jan 6, 20264,020.004,020.003,990.004,000.004,000.00-0.25%700
Jan 5, 20263,995.004,035.003,985.004,010.004,010.000.50%3,600
Dec 30, 20253,965.003,990.003,940.003,990.003,990.000.88%2,400
Dec 29, 20253,945.003,975.003,945.003,955.003,955.001.15%2,200
Dec 26, 20253,920.003,940.003,910.003,910.003,910.00-0.13%2,100
Dec 25, 20253,925.003,930.003,915.003,915.003,915.00-0.38%2,100
Dec 24, 20253,920.003,940.003,920.003,930.003,930.000.26%1,700
Dec 23, 20253,925.003,940.003,920.003,920.003,920.00-0.25%3,600
Dec 22, 20253,925.003,940.003,920.003,930.003,930.000.13%2,400
Dec 19, 20253,945.003,950.003,925.003,925.003,925.00-0.51%1,200
Dec 18, 20253,930.003,950.003,930.003,945.003,945.00-0.63%2,100
Dec 17, 20253,945.003,970.003,940.003,970.003,970.00-0.13%500
Dec 16, 20253,930.003,980.003,925.003,975.003,975.001.40%2,100
Dec 15, 20253,940.003,940.003,915.003,920.003,920.00-0.51%1,100
Dec 12, 20253,930.003,940.003,910.003,940.003,940.001.03%1,400
Dec 11, 20253,925.003,945.003,900.003,900.003,900.00-0.64%3,000
Dec 10, 20253,900.003,935.003,885.003,925.003,925.001.03%3,500
Dec 9, 20253,920.003,930.003,885.003,885.003,885.00-0.89%1,900
Dec 8, 20253,905.003,940.003,900.003,920.003,920.000.51%2,000
Dec 4, 20253,910.003,915.003,885.003,900.003,900.00-0.13%1,100
Dec 3, 20253,915.003,915.003,890.003,905.003,905.00-0.26%2,000
Dec 2, 20253,915.003,915.003,900.003,915.003,915.00-800
Dec 1, 20253,910.003,920.003,895.003,915.003,915.000.13%900
Nov 28, 20253,900.003,910.003,875.003,910.003,910.000.77%2,200