Harima B.Stem Corporation (TYO:9780)
Japan
· Delayed Price · Currency is JPY 953.00
+3.00 (0.32%)
Apr 28, 2026, 2:49 PM JST
Harima B.Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 959.00 | 960.00 | 941.00 | 953.00 | 953.00 | 0.32% | 2,800 |
| Apr 27, 2026 | 943.00 | 960.00 | 943.00 | 950.00 | 950.00 | 0.74% | 3,500 |
| Apr 24, 2026 | 937.00 | 943.00 | 936.00 | 943.00 | 943.00 | 0.64% | 1,100 |
| Apr 23, 2026 | 942.00 | 944.00 | 931.00 | 937.00 | 937.00 | -0.95% | 4,400 |
| Apr 22, 2026 | 957.00 | 957.00 | 942.00 | 946.00 | 946.00 | -1.05% | 3,100 |
| Apr 21, 2026 | 967.00 | 970.00 | 951.00 | 956.00 | 956.00 | -1.14% | 3,700 |
| Apr 20, 2026 | 978.00 | 978.00 | 964.00 | 967.00 | 967.00 | 0.62% | 4,000 |
| Apr 17, 2026 | 960.00 | 963.00 | 960.00 | 961.00 | 961.00 | 0.10% | 600 |
| Apr 16, 2026 | 967.00 | 967.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,200 |
| Apr 15, 2026 | 974.00 | 974.00 | 967.00 | 970.00 | 970.00 | 0.52% | 1,500 |
| Apr 14, 2026 | 968.00 | 989.00 | 963.00 | 965.00 | 965.00 | - | 4,800 |
| Apr 13, 2026 | 956.00 | 985.00 | 955.00 | 965.00 | 965.00 | -0.62% | 9,800 |
| Apr 10, 2026 | 967.00 | 975.00 | 956.00 | 971.00 | 971.00 | 0.21% | 8,000 |
| Apr 9, 2026 | 969.00 | 970.00 | 960.00 | 969.00 | 969.00 | 0.62% | 6,500 |
| Apr 8, 2026 | 974.00 | 977.00 | 961.00 | 963.00 | 963.00 | -0.21% | 11,300 |
| Apr 7, 2026 | 972.00 | 977.00 | 964.00 | 965.00 | 965.00 | 0.21% | 2,900 |
| Apr 6, 2026 | 977.00 | 979.00 | 962.00 | 963.00 | 963.00 | -0.72% | 2,700 |
| Apr 3, 2026 | 970.00 | 970.00 | 957.00 | 970.00 | 970.00 | - | 11,900 |
| Apr 2, 2026 | 970.00 | 978.00 | 950.00 | 970.00 | 970.00 | -0.41% | 10,300 |
| Apr 1, 2026 | 964.00 | 980.00 | 962.00 | 974.00 | 974.00 | 0.72% | 7,400 |
| Mar 31, 2026 | 945.00 | 989.00 | 945.00 | 967.00 | 967.00 | 2.33% | 11,700 |
| Mar 30, 2026 | 950.00 | 961.00 | 933.00 | 945.00 | 945.00 | -2.07% | 6,700 |
| Mar 27, 2026 | 984.00 | 989.00 | 965.00 | 965.00 | 950.00 | -0.41% | 6,800 |
| Mar 26, 2026 | 954.00 | 974.00 | 954.00 | 969.00 | 953.94 | 1.89% | 4,400 |
| Mar 25, 2026 | 936.00 | 951.00 | 936.00 | 951.00 | 936.22 | 2.04% | 3,100 |
| Mar 24, 2026 | 936.00 | 951.00 | 926.00 | 932.00 | 917.51 | 0.87% | 6,900 |
| Mar 23, 2026 | 951.00 | 951.00 | 916.00 | 924.00 | 909.64 | -3.25% | 7,500 |
| Mar 19, 2026 | 969.00 | 969.00 | 955.00 | 955.00 | 940.16 | -1.55% | 5,300 |
| Mar 18, 2026 | 973.00 | 982.00 | 965.00 | 970.00 | 954.92 | -0.61% | 9,200 |
| Mar 17, 2026 | 972.00 | 980.00 | 972.00 | 976.00 | 960.83 | 1.14% | 600 |
| Mar 16, 2026 | 952.00 | 972.00 | 952.00 | 965.00 | 950.00 | - | 6,400 |
| Mar 13, 2026 | 993.00 | 998.00 | 965.00 | 965.00 | 950.00 | -2.82% | 4,000 |
| Mar 12, 2026 | 997.00 | 1,003.00 | 985.00 | 993.00 | 977.56 | -0.40% | 1,500 |
| Mar 11, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 981.50 | -0.60% | 3,100 |
| Mar 10, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,003.00 | 987.41 | -1.96% | 2,100 |
| Mar 9, 2026 | 986.00 | 1,027.00 | 971.00 | 1,023.00 | 1,007.10 | 2.30% | 8,600 |
| Mar 6, 2026 | 991.00 | 1,005.00 | 990.00 | 1,000.00 | 984.46 | 0.91% | 1,200 |
| Mar 5, 2026 | 1,006.00 | 1,015.00 | 964.00 | 991.00 | 975.60 | 0.81% | 8,600 |
| Mar 4, 2026 | 969.00 | 985.00 | 965.00 | 983.00 | 967.72 | -0.10% | 11,300 |
| Mar 3, 2026 | 1,032.00 | 1,039.00 | 982.00 | 984.00 | 968.70 | -3.81% | 11,000 |
| Mar 2, 2026 | 1,030.00 | 1,032.00 | 1,010.00 | 1,023.00 | 1,007.10 | -0.39% | 10,900 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,011.04 | -1.15% | 3,900 |
| Feb 26, 2026 | 1,014.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,022.85 | 2.47% | 4,700 |
| Feb 25, 2026 | 985.00 | 1,014.00 | 985.00 | 1,014.00 | 998.24 | 2.94% | 8,200 |
| Feb 24, 2026 | 991.00 | 997.00 | 979.00 | 985.00 | 969.69 | -1.20% | 6,300 |
| Feb 20, 2026 | 1,041.00 | 1,041.00 | 990.00 | 997.00 | 981.50 | -4.04% | 9,200 |
| Feb 19, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,022.85 | -0.29% | 1,500 |
| Feb 18, 2026 | 1,047.00 | 1,053.00 | 1,030.00 | 1,042.00 | 1,025.80 | 0.77% | 3,700 |
| Feb 17, 2026 | 1,033.00 | 1,037.00 | 1,005.00 | 1,034.00 | 1,017.93 | 0.98% | 4,200 |
| Feb 16, 2026 | 1,010.00 | 1,055.00 | 1,010.00 | 1,024.00 | 1,008.08 | 1.89% | 9,800 |
| Feb 13, 2026 | 1,004.00 | 1,005.00 | 993.00 | 1,005.00 | 989.38 | 0.70% | 9,200 |
| Feb 12, 2026 | 993.00 | 1,000.00 | 981.00 | 998.00 | 982.49 | 2.04% | 12,400 |
| Feb 10, 2026 | 954.00 | 978.00 | 941.00 | 978.00 | 962.80 | 4.04% | 12,600 |
| Feb 9, 2026 | 935.00 | 955.00 | 935.00 | 940.00 | 925.39 | 1.62% | 29,800 |
| Feb 6, 2026 | 900.00 | 926.00 | 894.00 | 925.00 | 910.62 | 1.65% | 15,800 |
| Feb 5, 2026 | 902.00 | 912.00 | 902.00 | 910.00 | 895.85 | - | 3,900 |
| Feb 4, 2026 | 902.00 | 910.00 | 902.00 | 910.00 | 895.85 | 0.11% | 7,300 |
| Feb 3, 2026 | 909.00 | 909.00 | 906.00 | 909.00 | 894.87 | -0.33% | 2,900 |
| Feb 2, 2026 | 924.00 | 924.00 | 912.00 | 912.00 | 897.82 | -0.11% | 2,200 |
| Jan 30, 2026 | 908.00 | 914.00 | 908.00 | 913.00 | 898.81 | 0.55% | 1,100 |
| Jan 29, 2026 | 920.00 | 920.00 | 908.00 | 908.00 | 893.89 | -0.77% | 2,200 |
| Jan 28, 2026 | 919.00 | 919.00 | 910.00 | 915.00 | 900.78 | 0.55% | 2,400 |
| Jan 27, 2026 | 913.00 | 913.00 | 910.00 | 910.00 | 895.85 | -0.76% | 2,800 |
| Jan 26, 2026 | 922.00 | 923.00 | 917.00 | 917.00 | 902.75 | -0.33% | 4,100 |
| Jan 23, 2026 | 928.00 | 928.00 | 917.00 | 920.00 | 905.70 | -0.43% | 1,200 |
| Jan 22, 2026 | 923.00 | 925.00 | 921.00 | 924.00 | 909.64 | 0.11% | 1,000 |
| Jan 21, 2026 | 920.00 | 924.00 | 915.00 | 923.00 | 908.65 | -0.43% | 2,700 |
| Jan 20, 2026 | 927.00 | 928.00 | 920.00 | 927.00 | 912.59 | 0.32% | 2,300 |
| Jan 19, 2026 | 930.00 | 930.00 | 924.00 | 924.00 | 909.64 | -0.54% | 800 |
| Jan 16, 2026 | 928.00 | 932.00 | 926.00 | 929.00 | 914.56 | 0.11% | 2,300 |
| Jan 15, 2026 | 913.00 | 928.00 | 913.00 | 928.00 | 913.58 | 1.64% | 6,100 |
| Jan 14, 2026 | 914.00 | 915.00 | 909.00 | 913.00 | 898.81 | -0.33% | 3,200 |
| Jan 13, 2026 | 890.00 | 917.00 | 890.00 | 916.00 | 901.76 | 1.78% | 25,300 |
| Jan 9, 2026 | 908.00 | 909.00 | 899.00 | 900.00 | 886.01 | -0.88% | 3,200 |
| Jan 8, 2026 | 907.00 | 908.00 | 905.00 | 908.00 | 893.89 | 0.44% | 1,500 |
| Jan 7, 2026 | 888.00 | 904.00 | 888.00 | 904.00 | 889.95 | 1.80% | 2,500 |
| Jan 6, 2026 | 899.00 | 902.00 | 880.00 | 888.00 | 874.20 | -0.34% | 7,100 |
| Jan 5, 2026 | 892.00 | 900.00 | 886.00 | 891.00 | 877.15 | 1.02% | 7,200 |
| Dec 30, 2025 | 884.00 | 885.00 | 876.00 | 882.00 | 868.29 | 0.80% | 2,200 |
| Dec 29, 2025 | 891.00 | 891.00 | 874.00 | 875.00 | 861.40 | -0.57% | 8,200 |
| Dec 26, 2025 | 880.00 | 880.00 | 876.00 | 880.00 | 866.32 | - | 5,400 |
| Dec 25, 2025 | 889.00 | 891.00 | 875.00 | 880.00 | 866.32 | -0.56% | 4,900 |
| Dec 24, 2025 | 893.00 | 898.00 | 885.00 | 885.00 | 871.24 | -0.23% | 2,600 |
| Dec 23, 2025 | 899.00 | 903.00 | 880.00 | 887.00 | 873.21 | -1.22% | 4,700 |
| Dec 22, 2025 | 896.00 | 907.00 | 895.00 | 898.00 | 884.04 | 0.67% | 6,800 |
| Dec 19, 2025 | 881.00 | 894.00 | 881.00 | 892.00 | 878.13 | 1.36% | 2,300 |
| Dec 18, 2025 | 874.00 | 880.00 | 874.00 | 880.00 | 866.32 | 0.92% | 1,400 |
| Dec 17, 2025 | 878.00 | 880.00 | 866.00 | 872.00 | 858.45 | -0.11% | 5,400 |
| Dec 16, 2025 | 886.00 | 886.00 | 873.00 | 873.00 | 859.43 | -0.57% | 1,700 |
| Dec 15, 2025 | 879.00 | 880.00 | 874.00 | 878.00 | 864.35 | 0.92% | 6,800 |
| Dec 12, 2025 | 897.00 | 897.00 | 870.00 | 870.00 | 856.48 | 0.35% | 11,700 |
| Dec 11, 2025 | 855.00 | 870.00 | 855.00 | 867.00 | 853.52 | 1.40% | 6,600 |
| Dec 10, 2025 | 856.00 | 856.00 | 843.00 | 855.00 | 841.71 | 0.35% | 6,100 |
| Dec 9, 2025 | 843.00 | 853.00 | 843.00 | 852.00 | 838.76 | 0.71% | 2,100 |
| Dec 8, 2025 | 850.00 | 855.00 | 846.00 | 846.00 | 832.85 | -0.70% | 4,600 |
| Dec 5, 2025 | 850.00 | 852.00 | 849.00 | 852.00 | 838.76 | -0.12% | 6,400 |
| Dec 4, 2025 | 846.00 | 853.00 | 843.00 | 853.00 | 839.74 | 0.71% | 3,100 |
| Dec 3, 2025 | 843.00 | 847.00 | 842.00 | 847.00 | 833.83 | -0.35% | 4,400 |
| Dec 2, 2025 | 842.00 | 850.00 | 842.00 | 850.00 | 836.79 | 1.31% | 3,300 |
| Dec 1, 2025 | 843.00 | 848.00 | 832.00 | 839.00 | 825.96 | -0.47% | 6,800 |