Tokyo - Delayed Quote JPY

HIMACS, Ltd. (4299.T)

1,200.00
-10.00
(-0.83%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,214.001,214.001,194.001,200.001,200.0010,200
Jun 12, 20251,202.001,211.001,202.001,210.001,210.0010,200
Jun 11, 20251,197.001,203.001,191.001,195.001,195.0015,500
Jun 10, 20251,188.001,195.001,181.001,186.001,186.007,400
Jun 9, 20251,188.001,190.001,182.001,188.001,188.0011,400
Jun 6, 20251,169.001,177.001,169.001,176.001,176.008,300
Jun 5, 20251,173.001,176.001,161.001,163.001,163.005,500
Jun 4, 20251,175.001,183.001,172.001,172.001,172.004,300
Jun 3, 20251,168.001,184.001,163.001,173.001,173.0017,600
Jun 2, 20251,181.001,181.001,159.001,160.001,160.0014,200
May 30, 20251,176.001,178.001,173.001,178.001,178.005,800
May 29, 20251,190.001,195.001,175.001,183.001,183.0012,800
May 28, 20251,190.001,190.001,172.001,180.001,180.0017,400
May 27, 20251,166.001,171.001,157.001,171.001,171.0010,000
May 26, 20251,171.001,171.001,159.001,161.001,161.0015,600
May 23, 20251,170.001,173.001,168.001,168.001,168.0014,000
May 22, 20251,172.001,173.001,167.001,167.001,167.007,700
May 21, 20251,172.001,175.001,167.001,172.001,172.008,000
May 20, 20251,183.001,192.001,171.001,171.001,171.0019,500
May 19, 20251,178.001,188.001,178.001,187.001,187.009,300
May 16, 20251,198.001,203.001,186.001,188.001,188.009,100
May 15, 20251,203.001,207.001,198.001,198.001,198.009,300
May 14, 20251,230.001,230.001,201.001,206.001,206.0011,800
May 13, 20251,260.001,261.001,233.001,233.001,233.0010,700
May 12, 20251,240.001,261.001,240.001,254.001,254.0012,700
May 9, 20251,228.001,237.001,213.001,229.001,229.009,300
May 8, 20251,222.001,223.001,210.001,223.001,223.003,900
May 7, 20251,230.001,235.001,219.001,220.001,220.006,400
May 2, 20251,261.001,261.001,215.001,232.001,232.0017,000
May 1, 20251,268.001,294.001,187.001,255.001,255.0070,900
Apr 30, 20251,261.001,266.001,236.001,263.001,263.0017,400
Apr 28, 20251,231.001,285.001,218.001,285.001,285.0018,100
Apr 25, 20251,212.001,221.001,207.001,218.001,218.004,600
Apr 24, 20251,231.001,236.001,211.001,212.001,212.0025,800
Apr 23, 20251,235.001,235.001,220.001,226.001,226.007,400
Apr 22, 20251,227.001,230.001,221.001,228.001,228.005,000
Apr 21, 20251,218.001,220.001,213.001,218.001,218.007,200
Apr 18, 20251,197.001,204.001,188.001,204.001,204.006,300
Apr 17, 20251,188.001,192.001,188.001,192.001,192.002,000
Apr 16, 20251,186.001,196.001,186.001,190.001,190.003,400
Apr 15, 20251,189.001,200.001,181.001,181.001,181.008,700
Apr 14, 20251,161.001,192.001,160.001,189.001,189.0011,600
Apr 11, 20251,129.001,149.001,115.001,145.001,145.009,000
Apr 10, 20251,131.001,154.001,124.001,144.001,144.0021,900
Apr 9, 20251,132.001,132.001,102.001,115.001,115.0013,400
Apr 8, 20251,111.001,138.001,106.001,138.001,138.0018,600
Apr 7, 20251,054.001,108.001,052.001,086.001,086.0032,500
Apr 4, 20251,200.001,204.001,111.001,129.001,129.0028,900
Apr 3, 20251,230.001,240.001,211.001,212.001,212.0016,300
Apr 2, 20251,256.001,257.001,245.001,245.001,245.0018,000
Apr 1, 20251,270.001,274.001,260.001,260.001,260.008,700
Mar 31, 20251,288.001,288.001,270.001,270.001,270.0018,000
Mar 28, 2025 23 Dividend
Mar 28, 20251,298.001,298.001,286.001,288.001,288.0097,500
Mar 27, 20251,331.001,336.001,327.001,328.001,305.00120,800
Mar 26, 20251,330.001,339.001,330.001,339.001,315.8121,500
Mar 25, 20251,327.001,330.001,325.001,330.001,306.976,800
Mar 24, 20251,323.001,327.001,323.001,325.001,302.0510,500
Mar 21, 20251,318.001,326.001,318.001,326.001,303.039,300
Mar 19, 20251,320.001,325.001,315.001,318.001,295.179,700
Mar 18, 20251,318.001,326.001,318.001,320.001,297.1411,500
Mar 17, 20251,312.001,322.001,312.001,320.001,297.1484,900
Mar 14, 20251,310.001,322.001,308.001,321.001,298.1241,300
Mar 13, 20251,311.001,319.001,311.001,314.001,291.2452,100
Mar 12, 20251,311.001,323.001,311.001,321.001,298.1224,800
Mar 11, 20251,327.001,327.001,315.001,321.001,298.1229,800
Mar 10, 20251,335.001,340.001,335.001,337.001,313.8455,100
Mar 7, 20251,345.001,350.001,340.001,345.001,321.7166,000
Mar 6, 20251,351.001,360.001,351.001,360.001,336.4546,000
Mar 5, 20251,364.001,366.001,360.001,363.001,339.394,200
Mar 4, 20251,363.001,365.001,360.001,360.001,336.453,200
Mar 3, 20251,355.001,363.001,355.001,363.001,339.395,800
Feb 28, 20251,354.001,354.001,350.001,350.001,326.626,900
Feb 27, 20251,354.001,355.001,349.001,354.001,330.554,800
Feb 26, 20251,351.001,354.001,348.001,354.001,330.553,400
Feb 25, 20251,349.001,353.001,348.001,351.001,327.605,000
Feb 21, 20251,360.001,360.001,351.001,353.001,329.576,800
Feb 20, 20251,376.001,389.001,361.001,361.001,337.437,400
Feb 19, 20251,362.001,373.001,361.001,366.001,342.342,000
Feb 18, 20251,370.001,376.001,361.001,369.001,345.292,500
Feb 17, 20251,362.001,370.001,362.001,370.001,346.271,900
Feb 14, 20251,365.001,365.001,360.001,361.001,337.433,400
Feb 13, 20251,362.001,366.001,359.001,362.001,338.413,900
Feb 12, 20251,370.001,373.001,357.001,365.001,341.363,400
Feb 10, 20251,371.001,383.001,355.001,364.001,340.383,000
Feb 7, 20251,366.001,380.001,366.001,366.001,342.342,900
Feb 6, 20251,362.001,372.001,361.001,363.001,339.391,600
Feb 5, 20251,387.001,387.001,361.001,362.001,338.412,300
Feb 4, 20251,359.001,380.001,359.001,360.001,336.453,800
Feb 3, 20251,385.001,398.001,356.001,356.001,332.525,900
Jan 31, 20251,386.001,397.001,385.001,389.001,364.942,800
Jan 30, 20251,420.001,425.001,375.001,390.001,365.938,100
Jan 29, 20251,420.001,420.001,408.001,420.001,395.413,100
Jan 28, 20251,411.001,420.001,399.001,413.001,388.535,100
Jan 27, 20251,405.001,405.001,391.001,399.001,374.771,900
Jan 24, 20251,394.001,398.001,382.001,391.001,366.911,000
Jan 23, 20251,382.001,382.001,354.001,380.001,356.102,400
Jan 22, 20251,371.001,383.001,370.001,370.001,346.271,500
Jan 21, 20251,370.001,372.001,357.001,363.001,339.392,400
Jan 20, 20251,361.001,382.001,346.001,357.001,333.502,900
Jan 17, 20251,347.001,362.001,335.001,342.001,318.762,800
Jan 16, 20251,371.001,375.001,350.001,350.001,326.623,200
Jan 15, 20251,381.001,408.001,371.001,373.001,349.225,300
Jan 14, 20251,385.001,410.001,380.001,381.001,357.082,500
Jan 10, 20251,406.001,406.001,390.001,391.001,366.911,100
Jan 9, 20251,420.001,445.001,400.001,400.001,375.753,800
Jan 8, 20251,426.001,430.001,416.001,420.001,395.412,000
Jan 7, 20251,432.001,457.001,422.001,426.001,401.305,200
Jan 6, 20251,447.001,466.001,422.001,422.001,397.3712,600
Dec 30, 20241,425.001,425.001,406.001,416.001,391.488,600
Dec 27, 20241,417.001,418.001,401.001,418.001,393.4410,300
Dec 26, 20241,399.001,410.001,398.001,410.001,385.587,800
Dec 25, 20241,380.001,399.001,380.001,399.001,374.773,900
Dec 24, 20241,378.001,384.001,373.001,377.001,353.152,200
Dec 23, 20241,381.001,384.001,371.001,384.001,360.032,400
Dec 20, 20241,377.001,382.001,365.001,382.001,358.065,200
Dec 19, 20241,371.001,379.001,362.001,378.001,354.131,900
Dec 18, 20241,378.001,378.001,373.001,373.001,349.22400
Dec 17, 20241,378.001,383.001,363.001,378.001,354.132,900
Dec 16, 20241,363.001,379.001,363.001,364.001,340.383,200
Dec 13, 20241,362.001,369.001,361.001,364.001,340.385,800
Dec 12, 20241,384.001,384.001,363.001,375.001,351.194,600
Dec 11, 20241,387.001,387.001,373.001,381.001,357.083,000
Dec 10, 20241,372.001,384.001,365.001,365.001,341.362,400
Dec 9, 20241,364.001,386.001,364.001,366.001,342.342,700
Dec 6, 20241,362.001,379.001,362.001,377.001,353.152,800
Dec 5, 20241,392.001,392.001,370.001,370.001,346.272,300
Dec 4, 20241,372.001,398.001,372.001,377.001,353.153,200
Dec 3, 20241,379.001,380.001,379.001,380.001,356.102,200
Dec 2, 20241,364.001,394.001,364.001,379.001,355.123,400
Nov 29, 20241,398.001,398.001,361.001,361.001,337.432,700
Nov 28, 20241,395.001,398.001,378.001,398.001,373.794,200
Nov 27, 20241,394.001,394.001,368.001,368.001,344.313,800
Nov 26, 20241,374.001,375.001,369.001,374.001,350.201,900
Nov 25, 20241,398.001,399.001,363.001,374.001,350.204,300
Nov 22, 20241,369.001,399.001,368.001,398.001,373.794,100
Nov 21, 20241,357.001,373.001,355.001,369.001,345.292,400
Nov 20, 20241,362.001,362.001,350.001,356.001,332.521,600
Nov 19, 20241,372.001,378.001,363.001,366.001,342.342,400
Nov 18, 20241,351.001,367.001,351.001,367.001,343.321,600
Nov 15, 20241,354.001,370.001,351.001,351.001,327.602,000
Nov 14, 20241,378.001,378.001,353.001,353.001,329.573,600
Nov 13, 20241,382.001,384.001,371.001,378.001,354.131,100
Nov 12, 20241,385.001,402.001,383.001,387.001,362.981,500
Nov 11, 20241,390.001,404.001,385.001,385.001,361.011,900
Nov 8, 20241,395.001,405.001,394.001,404.001,379.684,100
Nov 7, 20241,377.001,394.001,374.001,394.001,369.862,300
Nov 6, 20241,382.001,384.001,360.001,377.001,353.152,800
Nov 5, 20241,376.001,386.001,361.001,362.001,338.411,900
Nov 1, 20241,356.001,380.001,352.001,371.001,347.261,600
Oct 31, 20241,347.001,389.001,347.001,386.001,362.006,300
Oct 30, 20241,400.001,400.001,343.001,343.001,319.7413,100
Oct 29, 20241,399.001,399.001,382.001,396.001,371.822,600
Oct 28, 20241,373.001,407.001,373.001,386.001,362.003,900
Oct 25, 20241,379.001,389.001,376.001,376.001,352.171,300
Oct 24, 20241,378.001,389.001,377.001,377.001,353.153,600
Oct 23, 20241,370.001,398.001,360.001,380.001,356.103,000
Oct 22, 20241,382.001,397.001,369.001,369.001,345.293,800
Oct 21, 20241,393.001,394.001,381.001,390.001,365.931,400
Oct 18, 20241,391.001,395.001,361.001,393.001,368.872,200
Oct 17, 20241,388.001,398.001,377.001,388.001,363.963,300
Oct 16, 20241,372.001,398.001,372.001,386.001,362.003,200
Oct 15, 20241,377.001,397.001,377.001,385.001,361.014,900
Oct 11, 20241,388.001,389.001,378.001,389.001,364.942,700
Oct 10, 20241,387.001,395.001,378.001,388.001,363.962,900
Oct 9, 20241,387.001,393.001,372.001,381.001,357.083,400
Oct 8, 20241,371.001,390.001,368.001,387.001,362.983,500
Oct 7, 20241,376.001,380.001,364.001,380.001,356.104,300
Oct 4, 20241,346.001,390.001,336.001,368.001,344.315,400
Oct 3, 20241,326.001,356.001,326.001,343.001,319.742,700
Oct 2, 20241,344.001,344.001,320.001,326.001,303.033,100
Oct 1, 20241,383.001,383.001,328.001,344.001,320.723,900
Sep 30, 20241,360.001,360.001,318.001,323.001,300.095,100
Sep 27, 2024 22 Dividend
Sep 27, 20241,400.001,400.001,356.001,356.001,332.525,800
Sep 26, 20241,338.001,362.001,330.001,362.001,316.798,600
Sep 25, 20241,330.001,340.001,312.001,332.001,287.793,900
Sep 24, 20241,326.001,339.001,308.001,330.001,285.853,800
Sep 20, 20241,321.001,321.001,309.001,319.001,275.224,000
Sep 19, 20241,333.001,333.001,315.001,321.001,277.153,300
Sep 18, 20241,312.001,315.001,301.001,315.001,271.353,700
Sep 17, 20241,306.001,310.001,298.001,307.001,263.623,700
Sep 13, 20241,312.001,333.001,293.001,304.001,260.7210,900
Sep 12, 20241,314.001,335.001,298.001,334.001,289.727,600
Sep 11, 20241,321.001,321.001,293.001,298.001,254.924,900
Sep 10, 20241,291.001,307.001,291.001,304.001,260.721,900
Sep 9, 20241,301.001,302.001,281.001,284.001,241.386,000
Sep 6, 20241,310.001,311.001,302.001,306.001,262.657,300
Sep 5, 20241,356.001,356.001,328.001,336.001,291.662,700
Sep 4, 20241,334.001,355.001,334.001,337.001,292.623,100
Sep 3, 20241,345.001,355.001,333.001,346.001,301.324,100
Sep 2, 20241,355.001,355.001,341.001,341.001,296.492,300
Aug 30, 20241,348.001,359.001,348.001,355.001,310.023,300
Aug 29, 20241,369.001,377.001,359.001,372.001,326.464,300
Aug 28, 20241,392.001,392.001,348.001,364.001,318.734,800
Aug 27, 20241,396.001,396.001,361.001,370.001,324.537,900
Aug 26, 20241,325.001,350.001,325.001,336.001,291.662,900
Aug 23, 20241,334.001,344.001,320.001,325.001,281.022,800
Aug 22, 20241,335.001,341.001,320.001,333.001,288.754,900
Aug 21, 20241,319.001,339.001,305.001,327.001,282.953,300
Aug 20, 20241,322.001,335.001,307.001,332.001,287.792,800
Aug 19, 20241,319.001,328.001,308.001,312.001,268.452,300
Aug 16, 20241,309.001,323.001,309.001,322.001,278.123,000
Aug 15, 20241,277.001,345.001,277.001,300.001,256.859,400
Aug 14, 20241,296.001,296.001,255.001,260.001,218.187,100
Aug 13, 20241,299.001,299.001,282.001,285.001,242.353,700
Aug 9, 20241,304.001,304.001,259.001,279.001,236.559,500
Aug 8, 20241,345.001,345.001,274.001,274.001,231.7110,100
Aug 7, 20241,207.001,315.001,207.001,315.001,271.356,800
Aug 6, 20241,190.001,255.001,169.001,207.001,166.9412,300
Aug 5, 20241,339.001,340.001,039.001,039.001,004.5124,500
Aug 2, 20241,406.001,435.001,339.001,339.001,294.5612,000
Aug 1, 20241,405.001,435.001,396.001,406.001,359.3310,900
Jul 31, 20241,435.001,435.001,405.001,435.001,387.375,700
Jul 30, 20241,420.001,432.001,394.001,423.001,375.779,200
Jul 29, 20241,381.001,398.001,375.001,398.001,351.604,600
Jul 26, 20241,377.001,398.001,367.001,367.001,321.633,200
Jul 25, 20241,390.001,401.001,369.001,375.001,329.367,300
Jul 24, 20241,403.001,416.001,391.001,391.001,344.834,700
Jul 23, 20241,409.001,414.001,398.001,403.001,356.434,300
Jul 22, 20241,411.001,411.001,390.001,397.001,350.634,500
Jul 19, 20241,403.001,412.001,398.001,398.001,351.606,500
Jul 18, 20241,412.001,413.001,401.001,408.001,361.275,800
Jul 17, 20241,403.001,414.001,401.001,414.001,367.073,300
Jul 16, 20241,400.001,410.001,394.001,398.001,351.605,400
Jul 12, 20241,404.001,409.001,394.001,401.001,354.505,700
Jul 11, 20241,405.001,409.001,391.001,404.001,357.405,100
Jul 10, 20241,397.001,403.001,390.001,399.001,352.567,700
Jul 9, 20241,420.001,420.001,393.001,397.001,350.634,600
Jul 8, 20241,435.001,435.001,420.001,420.001,372.873,900
Jul 5, 20241,440.001,442.001,422.001,435.001,387.374,500
Jul 4, 20241,447.001,450.001,445.001,450.001,401.875,300
Jul 3, 20241,445.001,448.001,437.001,446.001,398.004,300
Jul 2, 20241,449.001,449.001,436.001,445.001,397.046,700
Jul 1, 20241,449.001,449.001,431.001,440.001,392.2016,600
Jun 28, 20241,439.001,439.001,406.001,423.001,375.7711,100
Jun 27, 20241,409.001,409.001,394.001,409.001,362.2311,000
Jun 26, 20241,400.001,405.001,391.001,405.001,358.365,800
Jun 25, 20241,375.001,403.001,375.001,400.001,353.5310,800
Jun 24, 20241,378.001,380.001,369.001,380.001,334.196,600
Jun 21, 20241,369.001,374.001,363.001,365.001,319.696,500
Jun 20, 20241,369.001,370.001,358.001,369.001,323.564,400
Jun 19, 20241,350.001,367.001,341.001,364.001,318.733,800
Jun 18, 20241,350.001,368.001,340.001,350.001,305.196,400
Jun 17, 20241,344.001,348.001,334.001,342.001,297.468,300
Jun 14, 20241,340.001,354.001,339.001,346.001,301.328,200
Jun 13, 20241,345.001,348.001,336.001,340.001,295.523,200