Hamakyorex Co., Ltd. (TYO:9037)
Japan
· Delayed Price · Currency is JPY 1,821.00
+33.00 (1.85%)
Mar 10, 2026, 9:14 AM JST
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,852.00 | 1,871.00 | 1,836.00 | 1,853.00 | 1,853.00 | -1.65% | 126,700 |
| Mar 5, 2026 | 1,880.00 | 1,905.00 | 1,874.00 | 1,884.00 | 1,884.00 | 1.84% | 111,400 |
| Mar 4, 2026 | 1,860.00 | 1,876.00 | 1,804.00 | 1,850.00 | 1,850.00 | -1.91% | 160,800 |
| Mar 3, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,886.00 | 1,886.00 | -2.93% | 123,100 |
| Mar 2, 2026 | 1,942.00 | 1,948.00 | 1,912.00 | 1,943.00 | 1,943.00 | -0.92% | 98,100 |
| Feb 27, 2026 | 1,917.00 | 1,961.00 | 1,904.00 | 1,961.00 | 1,961.00 | 2.78% | 236,300 |
| Feb 26, 2026 | 1,932.00 | 1,943.00 | 1,907.00 | 1,908.00 | 1,908.00 | -1.24% | 103,500 |
| Feb 25, 2026 | 1,951.00 | 1,955.00 | 1,925.00 | 1,932.00 | 1,932.00 | -1.18% | 141,500 |
| Feb 24, 2026 | 1,924.00 | 1,965.00 | 1,911.00 | 1,955.00 | 1,955.00 | 2.30% | 125,800 |
| Feb 20, 2026 | 1,916.00 | 1,926.00 | 1,908.00 | 1,911.00 | 1,911.00 | -1.24% | 88,200 |
| Feb 19, 2026 | 1,900.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,935.00 | 1.42% | 132,900 |
| Feb 18, 2026 | 1,901.00 | 1,911.00 | 1,892.00 | 1,908.00 | 1,908.00 | 1.33% | 69,800 |
| Feb 17, 2026 | 1,880.00 | 1,913.00 | 1,875.00 | 1,883.00 | 1,883.00 | 0.80% | 107,400 |
| Feb 16, 2026 | 1,880.00 | 1,881.00 | 1,850.00 | 1,868.00 | 1,868.00 | -0.64% | 136,800 |
| Feb 13, 2026 | 1,916.00 | 1,926.00 | 1,857.00 | 1,880.00 | 1,880.00 | -2.49% | 136,700 |
| Feb 12, 2026 | 1,899.00 | 1,951.00 | 1,893.00 | 1,928.00 | 1,928.00 | 2.12% | 144,300 |
| Feb 10, 2026 | 1,865.00 | 1,899.00 | 1,857.00 | 1,888.00 | 1,888.00 | 2.33% | 159,200 |
| Feb 9, 2026 | 1,862.00 | 1,863.00 | 1,834.00 | 1,845.00 | 1,845.00 | 0.60% | 117,000 |
| Feb 6, 2026 | 1,822.00 | 1,834.00 | 1,815.00 | 1,834.00 | 1,834.00 | 0.88% | 74,500 |
| Feb 5, 2026 | 1,859.00 | 1,861.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.33% | 125,600 |
| Feb 4, 2026 | 1,812.00 | 1,834.00 | 1,804.00 | 1,824.00 | 1,824.00 | 0.66% | 174,300 |
| Feb 3, 2026 | 1,791.00 | 1,821.00 | 1,738.00 | 1,812.00 | 1,812.00 | -1.04% | 253,100 |
| Feb 2, 2026 | 1,842.00 | 1,863.00 | 1,824.00 | 1,831.00 | 1,831.00 | - | 209,600 |
| Jan 30, 2026 | 1,834.00 | 1,840.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.33% | 93,200 |
| Jan 29, 2026 | 1,813.00 | 1,830.00 | 1,807.00 | 1,825.00 | 1,825.00 | 0.05% | 99,800 |
| Jan 28, 2026 | 1,836.00 | 1,847.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.08% | 76,700 |
| Jan 27, 2026 | 1,837.00 | 1,850.00 | 1,830.00 | 1,844.00 | 1,844.00 | -0.22% | 89,900 |
| Jan 26, 2026 | 1,846.00 | 1,877.00 | 1,835.00 | 1,848.00 | 1,848.00 | -1.39% | 96,500 |
| Jan 23, 2026 | 1,871.00 | 1,880.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.70% | 123,200 |
| Jan 22, 2026 | 1,834.00 | 1,867.00 | 1,824.00 | 1,861.00 | 1,861.00 | 2.37% | 138,300 |
| Jan 21, 2026 | 1,802.00 | 1,821.00 | 1,799.00 | 1,818.00 | 1,818.00 | -0.55% | 122,600 |
| Jan 20, 2026 | 1,832.00 | 1,840.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.22% | 106,000 |
| Jan 19, 2026 | 1,835.00 | 1,839.00 | 1,825.00 | 1,832.00 | 1,832.00 | 0.11% | 87,600 |
| Jan 16, 2026 | 1,807.00 | 1,830.00 | 1,806.00 | 1,830.00 | 1,830.00 | 0.55% | 78,900 |
| Jan 15, 2026 | 1,815.00 | 1,821.00 | 1,808.00 | 1,820.00 | 1,820.00 | 0.39% | 122,900 |
| Jan 14, 2026 | 1,811.00 | 1,818.00 | 1,802.00 | 1,813.00 | 1,813.00 | -0.49% | 89,900 |
| Jan 13, 2026 | 1,836.00 | 1,836.00 | 1,798.00 | 1,822.00 | 1,822.00 | 0.89% | 122,900 |
| Jan 9, 2026 | 1,824.00 | 1,845.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.93% | 94,300 |
| Jan 8, 2026 | 1,810.00 | 1,844.00 | 1,807.00 | 1,823.00 | 1,823.00 | 0.77% | 141,200 |
| Jan 7, 2026 | 1,802.00 | 1,820.00 | 1,794.00 | 1,809.00 | 1,809.00 | -1.15% | 158,400 |
| Jan 6, 2026 | 1,795.00 | 1,848.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.69% | 137,600 |
| Jan 5, 2026 | 1,776.00 | 1,785.00 | 1,763.00 | 1,782.00 | 1,782.00 | 0.51% | 134,400 |
| Dec 30, 2025 | 1,760.00 | 1,792.00 | 1,760.00 | 1,773.00 | 1,773.00 | 0.91% | 168,900 |
| Dec 29, 2025 | 1,748.00 | 1,758.00 | 1,734.00 | 1,757.00 | 1,757.00 | 0.51% | 108,600 |
| Dec 26, 2025 | 1,752.00 | 1,759.00 | 1,739.00 | 1,748.00 | 1,748.00 | -0.06% | 57,400 |
| Dec 25, 2025 | 1,758.00 | 1,759.00 | 1,728.00 | 1,749.00 | 1,749.00 | 0.40% | 53,000 |
| Dec 24, 2025 | 1,772.00 | 1,782.00 | 1,737.00 | 1,742.00 | 1,742.00 | -1.64% | 99,000 |
| Dec 23, 2025 | 1,763.00 | 1,776.00 | 1,757.00 | 1,771.00 | 1,771.00 | 0.45% | 87,400 |
| Dec 22, 2025 | 1,780.00 | 1,784.00 | 1,753.00 | 1,763.00 | 1,763.00 | -0.84% | 90,800 |
| Dec 19, 2025 | 1,799.00 | 1,800.00 | 1,769.00 | 1,778.00 | 1,778.00 | -1.11% | 189,900 |
| Dec 18, 2025 | 1,788.00 | 1,802.00 | 1,759.00 | 1,798.00 | 1,798.00 | 1.35% | 164,700 |
| Dec 17, 2025 | 1,791.00 | 1,795.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.67% | 120,700 |
| Dec 16, 2025 | 1,787.00 | 1,798.00 | 1,762.00 | 1,786.00 | 1,786.00 | -0.06% | 141,300 |
| Dec 15, 2025 | 1,750.00 | 1,794.00 | 1,738.00 | 1,787.00 | 1,787.00 | 2.64% | 207,200 |
| Dec 12, 2025 | 1,750.00 | 1,753.00 | 1,732.00 | 1,741.00 | 1,741.00 | 0.81% | 117,200 |
| Dec 11, 2025 | 1,740.00 | 1,740.00 | 1,710.00 | 1,727.00 | 1,727.00 | 0.76% | 96,400 |
| Dec 10, 2025 | 1,707.00 | 1,727.00 | 1,693.00 | 1,714.00 | 1,714.00 | 0.41% | 83,100 |
| Dec 9, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.59% | 78,000 |
| Dec 8, 2025 | 1,680.00 | 1,722.00 | 1,662.00 | 1,697.00 | 1,697.00 | 2.48% | 117,600 |
| Dec 5, 2025 | 1,641.00 | 1,665.00 | 1,639.00 | 1,656.00 | 1,656.00 | 0.06% | 66,400 |
| Dec 4, 2025 | 1,656.00 | 1,663.00 | 1,646.00 | 1,655.00 | 1,655.00 | -0.06% | 66,000 |
| Dec 3, 2025 | 1,681.00 | 1,689.00 | 1,651.00 | 1,656.00 | 1,656.00 | -2.07% | 63,900 |
| Dec 2, 2025 | 1,674.00 | 1,695.00 | 1,672.00 | 1,691.00 | 1,691.00 | 0.83% | 70,500 |
| Dec 1, 2025 | 1,704.00 | 1,710.00 | 1,676.00 | 1,677.00 | 1,677.00 | -1.87% | 72,200 |
| Nov 28, 2025 | 1,700.00 | 1,713.00 | 1,690.00 | 1,709.00 | 1,709.00 | 0.47% | 87,300 |
| Nov 27, 2025 | 1,696.00 | 1,713.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.95% | 79,300 |
| Nov 26, 2025 | 1,680.00 | 1,701.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 107,000 |
| Nov 25, 2025 | 1,658.00 | 1,685.00 | 1,658.00 | 1,680.00 | 1,680.00 | 1.69% | 112,500 |
| Nov 21, 2025 | 1,630.00 | 1,655.00 | 1,624.00 | 1,652.00 | 1,652.00 | 2.10% | 125,200 |
| Nov 20, 2025 | 1,608.00 | 1,630.00 | 1,602.00 | 1,618.00 | 1,618.00 | 1.13% | 113,600 |
| Nov 19, 2025 | 1,611.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.81% | 146,100 |
| Nov 18, 2025 | 1,618.00 | 1,620.00 | 1,605.00 | 1,613.00 | 1,613.00 | -0.55% | 104,300 |
| Nov 17, 2025 | 1,622.00 | 1,632.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.06% | 81,300 |
| Nov 14, 2025 | 1,600.00 | 1,627.00 | 1,593.00 | 1,621.00 | 1,621.00 | 1.25% | 92,900 |
| Nov 13, 2025 | 1,600.00 | 1,618.00 | 1,600.00 | 1,601.00 | 1,601.00 | 0.57% | 67,900 |
| Nov 12, 2025 | 1,577.00 | 1,605.00 | 1,577.00 | 1,592.00 | 1,592.00 | 1.86% | 163,600 |
| Nov 11, 2025 | 1,572.00 | 1,572.00 | 1,540.00 | 1,563.00 | 1,563.00 | -0.82% | 107,000 |
| Nov 10, 2025 | 1,578.00 | 1,582.00 | 1,563.00 | 1,576.00 | 1,576.00 | 0.64% | 144,700 |
| Nov 7, 2025 | 1,559.00 | 1,573.00 | 1,549.00 | 1,566.00 | 1,566.00 | 1.23% | 112,000 |
| Nov 6, 2025 | 1,555.00 | 1,555.00 | 1,528.00 | 1,547.00 | 1,547.00 | -0.51% | 148,600 |
| Nov 5, 2025 | 1,552.00 | 1,574.00 | 1,533.00 | 1,555.00 | 1,555.00 | 1.57% | 267,000 |
| Nov 4, 2025 | 1,532.00 | 1,560.00 | 1,523.00 | 1,531.00 | 1,531.00 | - | 156,800 |
| Oct 31, 2025 | 1,552.00 | 1,588.00 | 1,515.00 | 1,531.00 | 1,531.00 | -3.10% | 392,300 |
| Oct 30, 2025 | 1,555.00 | 1,580.00 | 1,554.00 | 1,580.00 | 1,580.00 | 1.80% | 602,900 |
| Oct 29, 2025 | 1,592.00 | 1,593.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.57% | 224,000 |
| Oct 28, 2025 | 1,633.00 | 1,664.00 | 1,590.00 | 1,593.00 | 1,593.00 | -3.34% | 166,700 |
| Oct 27, 2025 | 1,635.00 | 1,661.00 | 1,635.00 | 1,648.00 | 1,648.00 | 1.23% | 140,900 |
| Oct 24, 2025 | 1,636.00 | 1,640.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.49% | 122,200 |
| Oct 23, 2025 | 1,598.00 | 1,643.00 | 1,590.00 | 1,636.00 | 1,636.00 | 2.00% | 175,700 |
| Oct 22, 2025 | 1,595.00 | 1,604.00 | 1,592.00 | 1,604.00 | 1,604.00 | 1.01% | 158,600 |
| Oct 21, 2025 | 1,580.00 | 1,601.00 | 1,575.00 | 1,588.00 | 1,588.00 | - | 118,900 |
| Oct 20, 2025 | 1,603.00 | 1,607.00 | 1,585.00 | 1,588.00 | 1,588.00 | 0.13% | 82,500 |
| Oct 17, 2025 | 1,577.00 | 1,587.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.38% | 80,100 |
| Oct 16, 2025 | 1,586.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.38% | 95,800 |
| Oct 15, 2025 | 1,586.00 | 1,592.00 | 1,579.00 | 1,586.00 | 1,586.00 | 0.95% | 162,000 |
| Oct 14, 2025 | 1,541.00 | 1,578.00 | 1,539.00 | 1,571.00 | 1,571.00 | 0.45% | 273,900 |
| Oct 10, 2025 | 1,554.00 | 1,570.00 | 1,538.00 | 1,564.00 | 1,564.00 | -0.89% | 202,500 |
| Oct 9, 2025 | 1,576.00 | 1,588.00 | 1,568.00 | 1,578.00 | 1,578.00 | -0.25% | 153,100 |
| Oct 8, 2025 | 1,570.00 | 1,583.00 | 1,570.00 | 1,582.00 | 1,582.00 | 1.74% | 148,800 |
| Oct 7, 2025 | 1,540.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.65% | 148,400 |