Harima B.Stem Corporation (TYO:9780)
Japan
· Delayed Price · Currency is JPY 1,003.00
-20.00 (-1.96%)
Mar 10, 2026, 3:30 PM JST
Harima B.Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,015.00 | - | -0.78% | 900 |
| Mar 9, 2026 | 986.00 | 1,027.00 | 971.00 | 1,023.00 | 1,023.00 | 2.30% | 8,600 |
| Mar 6, 2026 | 991.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.91% | 1,200 |
| Mar 5, 2026 | 1,006.00 | 1,015.00 | 964.00 | 991.00 | 991.00 | 0.81% | 8,600 |
| Mar 4, 2026 | 969.00 | 985.00 | 965.00 | 983.00 | 983.00 | -0.10% | 11,300 |
| Mar 3, 2026 | 1,032.00 | 1,039.00 | 982.00 | 984.00 | 984.00 | -3.81% | 11,000 |
| Mar 2, 2026 | 1,030.00 | 1,032.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.39% | 10,900 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.15% | 3,900 |
| Feb 26, 2026 | 1,014.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,039.00 | 2.47% | 4,700 |
| Feb 25, 2026 | 985.00 | 1,014.00 | 985.00 | 1,014.00 | 1,014.00 | 2.94% | 8,200 |
| Feb 24, 2026 | 991.00 | 997.00 | 979.00 | 985.00 | 985.00 | -1.20% | 6,300 |
| Feb 20, 2026 | 1,041.00 | 1,041.00 | 990.00 | 997.00 | 997.00 | -4.04% | 9,200 |
| Feb 19, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.29% | 1,500 |
| Feb 18, 2026 | 1,047.00 | 1,053.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.77% | 3,700 |
| Feb 17, 2026 | 1,033.00 | 1,037.00 | 1,005.00 | 1,034.00 | 1,034.00 | 0.98% | 4,200 |
| Feb 16, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.89% | 9,800 |
| Feb 13, 2026 | 1,004.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 0.70% | 9,200 |
| Feb 12, 2026 | 993.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | 2.04% | 12,400 |
| Feb 10, 2026 | 954.00 | 978.00 | 941.00 | 978.00 | 978.00 | 4.04% | 12,600 |
| Feb 9, 2026 | 935.00 | 955.00 | 935.00 | 940.00 | 940.00 | 1.62% | 29,800 |
| Feb 6, 2026 | 900.00 | 926.00 | 894.00 | 925.00 | 925.00 | 1.65% | 15,800 |
| Feb 5, 2026 | 902.00 | 912.00 | 902.00 | 910.00 | 910.00 | - | 3,900 |
| Feb 4, 2026 | 902.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.11% | 7,300 |
| Feb 3, 2026 | 909.00 | 909.00 | 906.00 | 909.00 | 909.00 | -0.33% | 2,900 |
| Feb 2, 2026 | 924.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.11% | 2,200 |
| Jan 30, 2026 | 908.00 | 914.00 | 908.00 | 913.00 | 913.00 | 0.55% | 1,100 |
| Jan 29, 2026 | 920.00 | 920.00 | 908.00 | 908.00 | 908.00 | -0.77% | 2,200 |
| Jan 28, 2026 | 919.00 | 919.00 | 910.00 | 915.00 | 915.00 | 0.55% | 2,400 |
| Jan 27, 2026 | 913.00 | 913.00 | 910.00 | 910.00 | 910.00 | -0.76% | 2,800 |
| Jan 26, 2026 | 922.00 | 923.00 | 917.00 | 917.00 | 917.00 | -0.33% | 4,100 |
| Jan 23, 2026 | 928.00 | 928.00 | 917.00 | 920.00 | 920.00 | -0.43% | 1,200 |
| Jan 22, 2026 | 923.00 | 925.00 | 921.00 | 924.00 | 924.00 | 0.11% | 1,000 |
| Jan 21, 2026 | 920.00 | 924.00 | 915.00 | 923.00 | 923.00 | -0.43% | 2,700 |
| Jan 20, 2026 | 927.00 | 928.00 | 920.00 | 927.00 | 927.00 | 0.32% | 2,300 |
| Jan 19, 2026 | 930.00 | 930.00 | 924.00 | 924.00 | 924.00 | -0.54% | 800 |
| Jan 16, 2026 | 928.00 | 932.00 | 926.00 | 929.00 | 929.00 | 0.11% | 2,300 |
| Jan 15, 2026 | 913.00 | 928.00 | 913.00 | 928.00 | 928.00 | 1.64% | 6,100 |
| Jan 14, 2026 | 914.00 | 915.00 | 909.00 | 913.00 | 913.00 | -0.33% | 3,200 |
| Jan 13, 2026 | 890.00 | 917.00 | 890.00 | 916.00 | 916.00 | 1.78% | 25,300 |
| Jan 9, 2026 | 908.00 | 909.00 | 899.00 | 900.00 | 900.00 | -0.88% | 3,200 |
| Jan 8, 2026 | 907.00 | 908.00 | 905.00 | 908.00 | 908.00 | 0.44% | 1,500 |
| Jan 7, 2026 | 888.00 | 904.00 | 888.00 | 904.00 | 904.00 | 1.80% | 2,500 |
| Jan 6, 2026 | 899.00 | 902.00 | 880.00 | 888.00 | 888.00 | -0.34% | 7,100 |
| Jan 5, 2026 | 892.00 | 900.00 | 886.00 | 891.00 | 891.00 | 1.02% | 7,200 |
| Dec 30, 2025 | 884.00 | 885.00 | 876.00 | 882.00 | 882.00 | 0.80% | 2,200 |
| Dec 29, 2025 | 891.00 | 891.00 | 874.00 | 875.00 | 875.00 | -0.57% | 8,200 |
| Dec 26, 2025 | 880.00 | 880.00 | 876.00 | 880.00 | 880.00 | - | 5,400 |
| Dec 25, 2025 | 889.00 | 891.00 | 875.00 | 880.00 | 880.00 | -0.56% | 4,900 |
| Dec 24, 2025 | 893.00 | 898.00 | 885.00 | 885.00 | 885.00 | -0.23% | 2,600 |
| Dec 23, 2025 | 899.00 | 903.00 | 880.00 | 887.00 | 887.00 | -1.22% | 4,700 |
| Dec 22, 2025 | 896.00 | 907.00 | 895.00 | 898.00 | 898.00 | 0.67% | 6,800 |
| Dec 19, 2025 | 881.00 | 894.00 | 881.00 | 892.00 | 892.00 | 1.36% | 2,300 |
| Dec 18, 2025 | 874.00 | 880.00 | 874.00 | 880.00 | 880.00 | 0.92% | 1,400 |
| Dec 17, 2025 | 878.00 | 880.00 | 866.00 | 872.00 | 872.00 | -0.11% | 5,400 |
| Dec 16, 2025 | 886.00 | 886.00 | 873.00 | 873.00 | 873.00 | -0.57% | 1,700 |
| Dec 15, 2025 | 879.00 | 880.00 | 874.00 | 878.00 | 878.00 | 0.92% | 6,800 |
| Dec 12, 2025 | 897.00 | 897.00 | 870.00 | 870.00 | 870.00 | 0.35% | 11,700 |
| Dec 11, 2025 | 855.00 | 870.00 | 855.00 | 867.00 | 867.00 | 1.40% | 6,600 |
| Dec 10, 2025 | 856.00 | 856.00 | 843.00 | 855.00 | 855.00 | 0.35% | 6,100 |
| Dec 9, 2025 | 843.00 | 853.00 | 843.00 | 852.00 | 852.00 | 0.71% | 2,100 |
| Dec 8, 2025 | 850.00 | 855.00 | 846.00 | 846.00 | 846.00 | -0.70% | 4,600 |
| Dec 5, 2025 | 850.00 | 852.00 | 849.00 | 852.00 | 852.00 | -0.12% | 6,400 |
| Dec 4, 2025 | 846.00 | 853.00 | 843.00 | 853.00 | 853.00 | 0.71% | 3,100 |
| Dec 3, 2025 | 843.00 | 847.00 | 842.00 | 847.00 | 847.00 | -0.35% | 4,400 |
| Dec 2, 2025 | 842.00 | 850.00 | 842.00 | 850.00 | 850.00 | 1.31% | 3,300 |
| Dec 1, 2025 | 843.00 | 848.00 | 832.00 | 839.00 | 839.00 | -0.47% | 6,800 |
| Nov 28, 2025 | 849.00 | 849.00 | 843.00 | 843.00 | 843.00 | -0.24% | 7,100 |
| Nov 27, 2025 | 841.00 | 849.00 | 841.00 | 845.00 | 845.00 | 0.48% | 2,900 |
| Nov 26, 2025 | 851.00 | 851.00 | 831.00 | 841.00 | 841.00 | -0.59% | 5,000 |
| Nov 25, 2025 | 845.00 | 849.00 | 835.00 | 846.00 | 846.00 | 0.36% | 3,100 |
| Nov 21, 2025 | 837.00 | 844.00 | 837.00 | 843.00 | 843.00 | 0.48% | 1,500 |
| Nov 20, 2025 | 839.00 | 843.00 | 835.00 | 839.00 | 839.00 | - | 3,300 |
| Nov 19, 2025 | 839.00 | 848.00 | 837.00 | 839.00 | 839.00 | -0.71% | 2,900 |
| Nov 18, 2025 | 850.00 | 851.00 | 843.00 | 845.00 | 845.00 | -0.59% | 3,100 |
| Nov 17, 2025 | 856.00 | 856.00 | 836.00 | 850.00 | 850.00 | -0.70% | 5,400 |
| Nov 14, 2025 | 853.00 | 856.00 | 851.00 | 856.00 | 856.00 | 0.35% | 2,900 |
| Nov 13, 2025 | 842.00 | 858.00 | 842.00 | 853.00 | 853.00 | 2.40% | 8,000 |
| Nov 12, 2025 | 827.00 | 841.00 | 820.00 | 833.00 | 833.00 | 0.36% | 11,000 |
| Nov 11, 2025 | 836.00 | 840.00 | 829.00 | 830.00 | 830.00 | -0.72% | 4,900 |
| Nov 10, 2025 | 830.00 | 836.00 | 827.00 | 836.00 | 836.00 | 0.60% | 11,800 |
| Nov 7, 2025 | 851.00 | 870.00 | 830.00 | 831.00 | 831.00 | -2.24% | 27,500 |
| Nov 6, 2025 | 852.00 | 852.00 | 848.00 | 850.00 | 850.00 | -0.23% | 2,500 |
| Nov 5, 2025 | 850.00 | 852.00 | 843.00 | 852.00 | 852.00 | 0.35% | 4,200 |
| Nov 4, 2025 | 842.00 | 850.00 | 842.00 | 849.00 | 849.00 | 0.71% | 2,900 |
| Oct 31, 2025 | 845.00 | 848.00 | 842.00 | 843.00 | 843.00 | -0.35% | 3,200 |
| Oct 30, 2025 | 845.00 | 848.00 | 845.00 | 846.00 | 846.00 | -0.12% | 1,500 |
| Oct 29, 2025 | 850.00 | 852.00 | 847.00 | 847.00 | 847.00 | -0.82% | 4,400 |
| Oct 28, 2025 | 857.00 | 857.00 | 851.00 | 854.00 | 854.00 | -0.12% | 4,300 |
| Oct 27, 2025 | 859.00 | 859.00 | 851.00 | 855.00 | 855.00 | - | 5,100 |
| Oct 24, 2025 | 863.00 | 863.00 | 847.00 | 855.00 | 855.00 | -0.58% | 5,200 |
| Oct 23, 2025 | 850.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.18% | 1,700 |
| Oct 22, 2025 | 849.00 | 854.00 | 841.00 | 850.00 | 850.00 | 0.71% | 3,700 |
| Oct 21, 2025 | 837.00 | 846.00 | 837.00 | 844.00 | 844.00 | 0.72% | 128,200 |
| Oct 20, 2025 | 839.00 | 839.00 | 830.00 | 838.00 | 838.00 | 1.21% | 2,700 |
| Oct 17, 2025 | 844.00 | 844.00 | 825.00 | 828.00 | 828.00 | -1.31% | 3,600 |
| Oct 16, 2025 | 825.00 | 839.00 | 825.00 | 839.00 | 839.00 | 1.70% | 3,900 |
| Oct 15, 2025 | 832.00 | 832.00 | 819.00 | 825.00 | 825.00 | 0.73% | 4,700 |
| Oct 14, 2025 | 827.00 | 838.00 | 819.00 | 819.00 | 819.00 | -3.53% | 17,500 |
| Oct 10, 2025 | 863.00 | 863.00 | 848.00 | 849.00 | 849.00 | -1.62% | 6,500 |
| Oct 9, 2025 | 863.00 | 863.00 | 858.00 | 863.00 | 863.00 | - | 3,600 |