Hamakyorex Co., Ltd. (TYO:9037)
Japan
· Delayed Price · Currency is JPY 1,754.00
+17.00 (0.98%)
Apr 28, 2026, 3:30 PM JST
Hamakyorex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,751.00 | 1,756.00 | 1,739.00 | 1,754.00 | 1,754.00 | 0.98% | 112,600 |
| Apr 27, 2026 | 1,729.00 | 1,743.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.57% | 203,000 |
| Apr 24, 2026 | 1,762.00 | 1,772.00 | 1,740.00 | 1,747.00 | 1,747.00 | -1.19% | 112,700 |
| Apr 23, 2026 | 1,770.00 | 1,785.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.73% | 119,200 |
| Apr 22, 2026 | 1,775.00 | 1,791.00 | 1,771.00 | 1,781.00 | 1,781.00 | -0.06% | 100,200 |
| Apr 21, 2026 | 1,788.00 | 1,796.00 | 1,773.00 | 1,782.00 | 1,782.00 | -0.34% | 95,900 |
| Apr 20, 2026 | 1,819.00 | 1,819.00 | 1,777.00 | 1,788.00 | 1,788.00 | -1.70% | 76,400 |
| Apr 17, 2026 | 1,845.00 | 1,858.00 | 1,815.00 | 1,819.00 | 1,819.00 | -1.94% | 114,700 |
| Apr 16, 2026 | 1,882.00 | 1,882.00 | 1,851.00 | 1,855.00 | 1,855.00 | -0.54% | 70,000 |
| Apr 15, 2026 | 1,880.00 | 1,890.00 | 1,855.00 | 1,865.00 | 1,865.00 | 1.03% | 92,700 |
| Apr 14, 2026 | 1,862.00 | 1,865.00 | 1,843.00 | 1,846.00 | 1,846.00 | -0.65% | 63,700 |
| Apr 13, 2026 | 1,896.00 | 1,896.00 | 1,851.00 | 1,858.00 | 1,858.00 | -1.69% | 75,500 |
| Apr 10, 2026 | 1,920.00 | 1,931.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.94% | 94,400 |
| Apr 9, 2026 | 1,913.00 | 1,926.00 | 1,897.00 | 1,908.00 | 1,908.00 | - | 87,300 |
| Apr 8, 2026 | 1,927.00 | 1,933.00 | 1,903.00 | 1,908.00 | 1,908.00 | 0.69% | 110,700 |
| Apr 7, 2026 | 1,882.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,895.00 | 1.50% | 98,300 |
| Apr 6, 2026 | 1,845.00 | 1,881.00 | 1,839.00 | 1,867.00 | 1,867.00 | 1.58% | 71,400 |
| Apr 3, 2026 | 1,831.00 | 1,849.00 | 1,831.00 | 1,838.00 | 1,838.00 | -0.16% | 55,500 |
| Apr 2, 2026 | 1,842.00 | 1,864.00 | 1,827.00 | 1,841.00 | 1,841.00 | 0.05% | 84,100 |
| Apr 1, 2026 | 1,829.00 | 1,840.00 | 1,806.00 | 1,840.00 | 1,840.00 | 4.13% | 121,700 |
| Mar 31, 2026 | 1,763.00 | 1,793.00 | 1,758.00 | 1,767.00 | 1,767.00 | 0.23% | 115,100 |
| Mar 30, 2026 | 1,750.00 | 1,768.00 | 1,728.00 | 1,763.00 | 1,763.00 | -2.60% | 150,100 |
| Mar 27, 2026 | 1,812.00 | 1,816.00 | 1,789.00 | 1,810.00 | 1,790.00 | 0.22% | 170,500 |
| Mar 26, 2026 | 1,816.00 | 1,821.00 | 1,789.00 | 1,806.00 | 1,786.04 | -0.82% | 103,700 |
| Mar 25, 2026 | 1,834.00 | 1,838.00 | 1,809.00 | 1,821.00 | 1,800.88 | 1.22% | 90,600 |
| Mar 24, 2026 | 1,770.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,779.12 | 3.21% | 75,500 |
| Mar 23, 2026 | 1,761.00 | 1,766.00 | 1,712.00 | 1,743.00 | 1,723.74 | -3.22% | 171,800 |
| Mar 19, 2026 | 1,836.00 | 1,836.00 | 1,789.00 | 1,801.00 | 1,781.10 | -1.32% | 160,000 |
| Mar 18, 2026 | 1,798.00 | 1,828.00 | 1,794.00 | 1,825.00 | 1,804.83 | 1.84% | 124,300 |
| Mar 17, 2026 | 1,773.00 | 1,800.00 | 1,773.00 | 1,792.00 | 1,772.20 | 0.79% | 73,000 |
| Mar 16, 2026 | 1,778.00 | 1,788.00 | 1,764.00 | 1,778.00 | 1,758.35 | 0.40% | 80,000 |
| Mar 13, 2026 | 1,770.00 | 1,797.00 | 1,755.00 | 1,771.00 | 1,751.43 | -1.12% | 155,600 |
| Mar 12, 2026 | 1,815.00 | 1,815.00 | 1,775.00 | 1,791.00 | 1,771.21 | -1.70% | 122,500 |
| Mar 11, 2026 | 1,823.00 | 1,839.00 | 1,811.00 | 1,822.00 | 1,801.87 | 1.05% | 87,300 |
| Mar 10, 2026 | 1,814.00 | 1,836.00 | 1,795.00 | 1,803.00 | 1,783.08 | 0.84% | 122,300 |
| Mar 9, 2026 | 1,777.00 | 1,799.00 | 1,755.00 | 1,788.00 | 1,768.24 | -3.51% | 173,500 |
| Mar 6, 2026 | 1,852.00 | 1,871.00 | 1,836.00 | 1,853.00 | 1,832.52 | -1.65% | 126,700 |
| Mar 5, 2026 | 1,880.00 | 1,905.00 | 1,874.00 | 1,884.00 | 1,863.18 | 1.84% | 111,400 |
| Mar 4, 2026 | 1,860.00 | 1,876.00 | 1,804.00 | 1,850.00 | 1,829.56 | -1.91% | 160,800 |
| Mar 3, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,886.00 | 1,865.16 | -2.93% | 123,100 |
| Mar 2, 2026 | 1,942.00 | 1,948.00 | 1,912.00 | 1,943.00 | 1,921.53 | -0.92% | 98,100 |
| Feb 27, 2026 | 1,917.00 | 1,961.00 | 1,904.00 | 1,961.00 | 1,939.33 | 2.78% | 236,300 |
| Feb 26, 2026 | 1,932.00 | 1,943.00 | 1,907.00 | 1,908.00 | 1,886.92 | -1.24% | 103,500 |
| Feb 25, 2026 | 1,951.00 | 1,955.00 | 1,925.00 | 1,932.00 | 1,910.65 | -1.18% | 141,500 |
| Feb 24, 2026 | 1,924.00 | 1,965.00 | 1,911.00 | 1,955.00 | 1,933.40 | 2.30% | 125,800 |
| Feb 20, 2026 | 1,916.00 | 1,926.00 | 1,908.00 | 1,911.00 | 1,889.88 | -1.24% | 88,200 |
| Feb 19, 2026 | 1,900.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,913.62 | 1.42% | 132,900 |
| Feb 18, 2026 | 1,901.00 | 1,911.00 | 1,892.00 | 1,908.00 | 1,886.92 | 1.33% | 69,800 |
| Feb 17, 2026 | 1,880.00 | 1,913.00 | 1,875.00 | 1,883.00 | 1,862.19 | 0.80% | 107,400 |
| Feb 16, 2026 | 1,880.00 | 1,881.00 | 1,850.00 | 1,868.00 | 1,847.36 | -0.64% | 136,800 |
| Feb 13, 2026 | 1,916.00 | 1,926.00 | 1,857.00 | 1,880.00 | 1,859.23 | -2.49% | 136,700 |
| Feb 12, 2026 | 1,899.00 | 1,951.00 | 1,893.00 | 1,928.00 | 1,906.70 | 2.12% | 144,300 |
| Feb 10, 2026 | 1,865.00 | 1,899.00 | 1,857.00 | 1,888.00 | 1,867.14 | 2.33% | 159,200 |
| Feb 9, 2026 | 1,862.00 | 1,863.00 | 1,834.00 | 1,845.00 | 1,824.61 | 0.60% | 117,000 |
| Feb 6, 2026 | 1,822.00 | 1,834.00 | 1,815.00 | 1,834.00 | 1,813.73 | 0.88% | 74,500 |
| Feb 5, 2026 | 1,859.00 | 1,861.00 | 1,818.00 | 1,818.00 | 1,797.91 | -0.33% | 125,600 |
| Feb 4, 2026 | 1,812.00 | 1,834.00 | 1,804.00 | 1,824.00 | 1,803.85 | 0.66% | 174,300 |
| Feb 3, 2026 | 1,791.00 | 1,821.00 | 1,738.00 | 1,812.00 | 1,791.98 | -1.04% | 253,100 |
| Feb 2, 2026 | 1,842.00 | 1,863.00 | 1,824.00 | 1,831.00 | 1,810.77 | - | 209,600 |
| Jan 30, 2026 | 1,834.00 | 1,840.00 | 1,820.00 | 1,831.00 | 1,810.77 | 0.33% | 93,200 |
| Jan 29, 2026 | 1,813.00 | 1,830.00 | 1,807.00 | 1,825.00 | 1,804.83 | 0.05% | 99,800 |
| Jan 28, 2026 | 1,836.00 | 1,847.00 | 1,824.00 | 1,824.00 | 1,803.85 | -1.08% | 76,700 |
| Jan 27, 2026 | 1,837.00 | 1,850.00 | 1,830.00 | 1,844.00 | 1,823.62 | -0.22% | 89,900 |
| Jan 26, 2026 | 1,846.00 | 1,877.00 | 1,835.00 | 1,848.00 | 1,827.58 | -1.39% | 96,500 |
| Jan 23, 2026 | 1,871.00 | 1,880.00 | 1,860.00 | 1,874.00 | 1,853.29 | 0.70% | 123,200 |
| Jan 22, 2026 | 1,834.00 | 1,867.00 | 1,824.00 | 1,861.00 | 1,840.44 | 2.37% | 138,300 |
| Jan 21, 2026 | 1,802.00 | 1,821.00 | 1,799.00 | 1,818.00 | 1,797.91 | -0.55% | 122,600 |
| Jan 20, 2026 | 1,832.00 | 1,840.00 | 1,822.00 | 1,828.00 | 1,807.80 | -0.22% | 106,000 |
| Jan 19, 2026 | 1,835.00 | 1,839.00 | 1,825.00 | 1,832.00 | 1,811.76 | 0.11% | 87,600 |
| Jan 16, 2026 | 1,807.00 | 1,830.00 | 1,806.00 | 1,830.00 | 1,809.78 | 0.55% | 78,900 |
| Jan 15, 2026 | 1,815.00 | 1,821.00 | 1,808.00 | 1,820.00 | 1,799.89 | 0.39% | 122,900 |
| Jan 14, 2026 | 1,811.00 | 1,818.00 | 1,802.00 | 1,813.00 | 1,792.97 | -0.49% | 89,900 |
| Jan 13, 2026 | 1,836.00 | 1,836.00 | 1,798.00 | 1,822.00 | 1,801.87 | 0.89% | 122,900 |
| Jan 9, 2026 | 1,824.00 | 1,845.00 | 1,801.00 | 1,806.00 | 1,786.04 | -0.93% | 94,300 |
| Jan 8, 2026 | 1,810.00 | 1,844.00 | 1,807.00 | 1,823.00 | 1,802.86 | 0.77% | 141,200 |
| Jan 7, 2026 | 1,802.00 | 1,820.00 | 1,794.00 | 1,809.00 | 1,789.01 | -1.15% | 158,400 |
| Jan 6, 2026 | 1,795.00 | 1,848.00 | 1,793.00 | 1,830.00 | 1,809.78 | 2.69% | 137,600 |
| Jan 5, 2026 | 1,776.00 | 1,785.00 | 1,763.00 | 1,782.00 | 1,762.31 | 0.51% | 134,400 |
| Dec 30, 2025 | 1,760.00 | 1,792.00 | 1,760.00 | 1,773.00 | 1,753.41 | 0.91% | 168,900 |
| Dec 29, 2025 | 1,748.00 | 1,758.00 | 1,734.00 | 1,757.00 | 1,737.59 | 0.51% | 108,600 |
| Dec 26, 2025 | 1,752.00 | 1,759.00 | 1,739.00 | 1,748.00 | 1,728.69 | -0.06% | 57,400 |
| Dec 25, 2025 | 1,758.00 | 1,759.00 | 1,728.00 | 1,749.00 | 1,729.67 | 0.40% | 53,000 |
| Dec 24, 2025 | 1,772.00 | 1,782.00 | 1,737.00 | 1,742.00 | 1,722.75 | -1.64% | 99,000 |
| Dec 23, 2025 | 1,763.00 | 1,776.00 | 1,757.00 | 1,771.00 | 1,751.43 | 0.45% | 87,400 |
| Dec 22, 2025 | 1,780.00 | 1,784.00 | 1,753.00 | 1,763.00 | 1,743.52 | -0.84% | 90,800 |
| Dec 19, 2025 | 1,799.00 | 1,800.00 | 1,769.00 | 1,778.00 | 1,758.35 | -1.11% | 189,900 |
| Dec 18, 2025 | 1,788.00 | 1,802.00 | 1,759.00 | 1,798.00 | 1,778.13 | 1.35% | 164,700 |
| Dec 17, 2025 | 1,791.00 | 1,795.00 | 1,769.00 | 1,774.00 | 1,754.40 | -0.67% | 120,700 |
| Dec 16, 2025 | 1,787.00 | 1,798.00 | 1,762.00 | 1,786.00 | 1,766.27 | -0.06% | 141,300 |
| Dec 15, 2025 | 1,750.00 | 1,794.00 | 1,738.00 | 1,787.00 | 1,767.25 | 2.64% | 207,200 |
| Dec 12, 2025 | 1,750.00 | 1,753.00 | 1,732.00 | 1,741.00 | 1,721.76 | 0.81% | 117,200 |
| Dec 11, 2025 | 1,740.00 | 1,740.00 | 1,710.00 | 1,727.00 | 1,707.92 | 0.76% | 96,400 |
| Dec 10, 2025 | 1,707.00 | 1,727.00 | 1,693.00 | 1,714.00 | 1,695.06 | 0.41% | 83,100 |
| Dec 9, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,707.00 | 1,688.14 | 0.59% | 78,000 |
| Dec 8, 2025 | 1,680.00 | 1,722.00 | 1,662.00 | 1,697.00 | 1,678.25 | 2.48% | 117,600 |
| Dec 5, 2025 | 1,641.00 | 1,665.00 | 1,639.00 | 1,656.00 | 1,637.70 | 0.06% | 66,400 |
| Dec 4, 2025 | 1,656.00 | 1,663.00 | 1,646.00 | 1,655.00 | 1,636.71 | -0.06% | 66,000 |
| Dec 3, 2025 | 1,681.00 | 1,689.00 | 1,651.00 | 1,656.00 | 1,637.70 | -2.07% | 63,900 |
| Dec 2, 2025 | 1,674.00 | 1,695.00 | 1,672.00 | 1,691.00 | 1,672.31 | 0.83% | 70,500 |
| Dec 1, 2025 | 1,704.00 | 1,710.00 | 1,676.00 | 1,677.00 | 1,658.47 | -1.87% | 72,200 |