Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Hamai Industries Ltd. (6497.T)

Compare
1,029.00
-6.00
(-0.58%)
At close: 1:18:29 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,029.001,029.00999.001,029.001,029.002,200
Apr 10, 20251,026.001,035.001,012.001,035.001,035.002,200
Apr 9, 20251,043.001,043.00991.001,006.001,006.001,500
Apr 8, 20251,020.001,080.001,020.001,049.001,049.003,100
Apr 7, 2025910.00999.00910.00999.00999.005,500
Apr 4, 20251,064.001,087.001,015.001,020.001,020.009,300
Apr 3, 20251,081.001,082.001,069.001,082.001,082.001,200
Apr 2, 20251,090.001,100.001,087.001,087.001,087.003,500
Apr 1, 20251,087.001,096.001,081.001,095.001,095.00700
Mar 31, 20251,109.001,120.001,082.001,082.001,082.005,600
Mar 28, 20251,112.001,115.001,101.001,112.001,112.002,200
Mar 27, 20251,109.001,112.001,108.001,112.001,112.00500
Mar 26, 20251,114.001,114.001,108.001,112.001,112.001,800
Mar 25, 20251,114.001,117.001,114.001,114.001,114.001,400
Mar 24, 20251,110.001,117.001,102.001,114.001,114.004,000
Mar 21, 20251,111.001,120.001,111.001,119.001,119.002,700
Mar 19, 20251,107.001,111.001,102.001,111.001,111.002,400
Mar 18, 20251,117.001,121.001,104.001,117.001,117.002,400
Mar 17, 20251,132.001,133.001,110.001,126.001,126.007,400
Mar 14, 20251,102.001,116.001,102.001,102.001,102.001,500
Mar 13, 20251,120.001,120.001,096.001,114.001,114.003,200
Mar 12, 20251,100.001,111.001,090.001,111.001,111.002,400
Mar 11, 20251,090.001,110.001,090.001,096.001,096.001,900
Mar 10, 20251,100.001,120.001,081.001,110.001,110.006,700
Mar 7, 20251,110.001,110.001,110.001,110.001,110.00600
Mar 6, 20251,107.001,110.001,093.001,110.001,110.001,800
Mar 5, 20251,108.001,109.001,089.001,107.001,107.001,800
Mar 4, 20251,111.001,111.001,087.001,108.001,108.00500
Mar 3, 20251,114.001,114.001,111.001,111.001,111.00300
Feb 28, 20251,129.001,129.001,115.001,115.001,115.006,800
Feb 27, 20251,119.001,139.001,088.001,139.001,139.004,300
Feb 26, 20251,081.001,149.001,060.001,149.001,149.0019,200
Feb 25, 20251,074.001,098.001,073.001,081.001,081.002,400
Feb 21, 20251,099.001,104.001,081.001,099.001,099.001,200
Feb 20, 20251,091.001,099.001,091.001,099.001,099.002,800
Feb 19, 20251,074.001,094.001,071.001,091.001,091.002,500
Feb 18, 20251,093.001,104.001,080.001,081.001,081.001,600
Feb 17, 20251,108.001,112.001,091.001,104.001,104.002,500
Feb 14, 20251,123.001,140.001,053.001,120.001,120.005,800
Feb 13, 20251,099.001,114.001,091.001,110.001,110.002,200
Feb 12, 20251,108.001,110.001,083.001,099.001,099.002,200
Feb 10, 20251,087.001,114.001,064.001,078.001,078.005,700
Feb 7, 20251,055.001,085.001,055.001,078.001,078.007,800
Feb 6, 20251,041.001,067.001,041.001,050.001,050.003,300
Feb 5, 20251,056.001,078.001,056.001,071.001,071.002,200
Feb 4, 20251,055.001,079.001,051.001,078.001,078.002,500
Feb 3, 20251,086.001,086.001,045.001,078.001,078.004,500
Jan 31, 20251,079.001,079.001,047.001,059.001,059.002,800
Jan 30, 20251,058.001,088.001,054.001,086.001,086.006,300
Jan 29, 20251,037.001,061.001,037.001,058.001,058.001,700
Jan 28, 20251,041.001,041.001,035.001,040.001,040.002,400
Jan 27, 20251,056.001,076.001,039.001,041.001,041.0021,300
Jan 24, 20251,065.001,065.001,039.001,039.001,039.00500
Jan 23, 20251,065.001,065.001,065.001,065.001,065.00-
Jan 22, 20251,063.001,070.001,055.001,065.001,065.001,700
Jan 21, 20251,051.001,063.001,051.001,063.001,063.00700
Jan 20, 20251,080.001,080.001,050.001,077.001,077.005,100
Jan 17, 20251,086.001,086.001,068.001,079.001,079.00700
Jan 16, 20251,070.001,087.001,064.001,087.001,087.00800
Jan 15, 20251,068.001,082.001,063.001,082.001,082.00700
Jan 14, 20251,084.001,084.001,051.001,068.001,068.003,800
Jan 10, 20251,070.001,070.001,070.001,070.001,070.00100
Jan 9, 20251,071.001,071.001,070.001,070.001,070.00200
Jan 8, 20251,090.001,090.001,077.001,089.001,089.001,600
Jan 7, 20251,079.001,080.001,079.001,080.001,080.00200
Jan 6, 20251,076.001,100.001,060.001,077.001,077.001,200
Dec 30, 20241,075.001,085.001,075.001,076.001,076.00500
Dec 27, 2024 20.00 Dividend
Dec 27, 20241,063.001,073.001,063.001,073.001,073.00400
Dec 26, 20241,075.001,075.001,075.001,075.001,055.00200
Dec 25, 20241,081.001,090.001,029.001,075.001,055.007,800
Dec 24, 20241,088.001,088.001,081.001,082.001,061.87800
Dec 23, 20241,082.001,089.001,081.001,081.001,060.89600
Dec 20, 20241,077.001,093.001,077.001,081.001,060.893,600
Dec 19, 20241,072.001,077.001,050.001,077.001,056.966,400
Dec 18, 20241,073.001,098.001,071.001,078.001,057.9414,200
Dec 17, 20241,078.001,100.001,072.001,077.001,056.964,300
Dec 16, 20241,090.001,097.001,083.001,084.001,063.832,200
Dec 13, 20241,088.001,088.001,088.001,088.001,067.76100
Dec 12, 20241,075.001,087.001,063.001,087.001,066.78700
Dec 11, 20241,069.001,090.001,069.001,077.001,056.961,300
Dec 10, 20241,070.001,070.001,070.001,070.001,050.09600
Dec 9, 20241,064.001,064.001,057.001,057.001,037.33200
Dec 6, 20241,077.001,077.001,064.001,064.001,044.20600
Dec 5, 20241,072.001,072.001,063.001,063.001,043.22400
Dec 4, 20241,075.001,075.001,075.001,075.001,055.00400
Dec 3, 20241,061.001,074.001,060.001,066.001,046.17500
Dec 2, 20241,077.001,077.001,061.001,061.001,041.26800
Nov 29, 20241,077.001,077.001,063.001,063.001,043.22200
Nov 28, 20241,077.001,077.001,060.001,077.001,056.96700
Nov 27, 20241,060.001,087.001,060.001,077.001,056.961,300
Nov 26, 20241,062.001,062.001,060.001,060.001,040.28200
Nov 25, 20241,080.001,083.001,060.001,060.001,040.281,300
Nov 22, 20241,066.001,066.001,066.001,066.001,046.17-
Nov 21, 20241,070.001,070.001,066.001,066.001,046.17200
Nov 20, 20241,078.001,096.001,077.001,078.001,057.944,800
Nov 19, 20241,067.001,120.001,061.001,120.001,099.163,800
Nov 18, 20241,072.001,072.001,070.001,070.001,050.09400
Nov 15, 20241,078.001,097.001,078.001,072.001,052.061,100
Nov 14, 20241,076.001,076.001,076.001,076.001,055.98-
Nov 13, 20241,072.001,085.001,071.001,076.001,055.981,700
Nov 12, 20241,077.001,089.001,075.001,089.001,068.74800
Nov 11, 20241,076.001,089.001,076.001,077.001,056.962,300
Nov 8, 20241,078.001,087.001,077.001,087.001,066.781,200
Nov 7, 20241,086.001,086.001,086.001,086.001,065.80-
Nov 6, 20241,069.001,086.001,069.001,086.001,065.801,200
Nov 5, 20241,089.001,089.001,069.001,069.001,049.11400
Nov 1, 20241,086.001,086.001,086.001,086.001,065.80100
Oct 31, 20241,087.001,090.001,070.001,077.001,056.961,100
Oct 30, 20241,116.001,116.001,116.001,116.001,095.24-
Oct 29, 20241,091.001,129.001,061.001,116.001,095.248,100
Oct 28, 20241,077.001,132.001,077.001,091.001,070.70700
Oct 25, 20241,063.001,077.001,057.001,077.001,056.96400
Oct 24, 20241,059.001,063.001,059.001,063.001,043.22200
Oct 23, 20241,075.001,077.001,075.001,077.001,056.961,200
Oct 22, 20241,074.001,075.001,074.001,075.001,055.00200
Oct 21, 20241,130.001,139.001,099.001,104.001,083.4617,400
Oct 18, 20241,131.001,138.001,120.001,130.001,108.982,300
Oct 17, 20241,097.001,136.001,072.001,131.001,109.965,300
Oct 16, 20241,070.001,092.001,070.001,092.001,071.68500
Oct 15, 20241,069.001,070.001,057.001,070.001,050.09600
Oct 11, 20241,059.001,059.001,059.001,059.001,039.30100
Oct 10, 20241,057.001,077.001,057.001,077.001,056.96400
Oct 9, 20241,086.001,086.001,059.001,059.001,039.30200
Oct 8, 20241,070.001,077.001,060.001,077.001,056.96400
Oct 7, 20241,070.001,083.001,066.001,068.001,048.13500
Oct 4, 20241,041.001,068.001,041.001,067.001,047.15500
Oct 3, 20241,048.001,055.001,034.001,055.001,035.37400
Oct 2, 20241,072.001,077.001,047.001,047.001,027.52800
Oct 1, 20241,068.001,068.001,068.001,068.001,048.13-
Sep 30, 20241,070.001,070.001,040.001,068.001,048.13800
Sep 27, 20241,066.001,084.001,046.001,074.001,054.024,200
Sep 26, 20241,056.001,066.001,054.001,066.001,046.171,800
Sep 25, 20241,036.001,066.001,025.001,051.001,031.451,800
Sep 24, 20241,077.001,079.001,044.001,047.001,027.528,700
Sep 20, 20241,077.001,083.001,056.001,074.001,054.025,400
Sep 19, 20241,079.001,089.001,078.001,089.001,068.74800
Sep 18, 20241,082.001,082.001,073.001,080.001,059.911,700
Sep 17, 20241,077.001,081.001,077.001,080.001,059.91700
Sep 13, 20241,065.001,077.001,063.001,077.001,056.961,500
Sep 12, 20241,055.001,073.001,055.001,069.001,049.113,700
Sep 11, 20241,062.001,077.001,060.001,065.001,045.191,700
Sep 10, 20241,090.001,090.001,090.001,090.001,069.72200
Sep 9, 20241,082.001,100.001,078.001,090.001,069.722,100
Sep 6, 20241,092.001,092.001,080.001,087.001,066.78800
Sep 5, 20241,092.001,092.001,092.001,092.001,071.68-
Sep 4, 20241,092.001,139.001,054.001,092.001,071.685,300
Sep 3, 20241,082.001,128.001,082.001,103.001,082.482,200
Sep 2, 20241,080.001,082.001,065.001,082.001,061.871,600
Aug 30, 20241,077.001,077.001,058.001,077.001,056.962,300
Aug 29, 20241,050.001,080.001,050.001,077.001,056.961,700
Aug 28, 20241,087.001,087.001,072.001,072.001,052.06700
Aug 27, 20241,071.001,095.001,070.001,087.001,066.781,200
Aug 26, 20241,089.001,089.001,071.001,087.001,066.782,500
Aug 23, 20241,091.001,101.001,076.001,088.001,067.761,700
Aug 22, 20241,110.001,110.001,087.001,087.001,066.78300
Aug 21, 20241,108.001,108.001,084.001,084.001,063.83200
Aug 20, 20241,093.001,110.001,076.001,094.001,073.654,600
Aug 19, 20241,073.001,098.001,073.001,093.001,072.671,900
Aug 16, 20241,063.001,090.001,056.001,072.001,052.065,200
Aug 15, 20241,037.001,061.001,037.001,050.001,030.473,400
Aug 14, 20241,035.001,040.001,033.001,037.001,017.711,400
Aug 13, 20241,044.001,044.001,035.001,036.001,016.732,300
Aug 9, 20241,023.001,048.001,023.001,044.001,024.583,200
Aug 8, 20241,037.001,038.001,020.001,020.001,001.022,900
Aug 7, 20241,000.001,044.00985.001,038.001,018.696,100
Aug 6, 2024988.001,050.00988.001,018.00999.0611,300
Aug 5, 20241,066.001,100.00988.00988.00969.6223,700
Aug 2, 20241,146.001,182.001,143.001,175.001,153.141,800
Aug 1, 20241,188.001,198.001,154.001,187.001,164.922,800
Jul 31, 20241,205.001,206.001,205.001,206.001,183.56200
Jul 30, 20241,200.001,214.001,179.001,209.001,186.513,400
Jul 29, 20241,193.001,212.001,193.001,200.001,177.676,200
Jul 26, 20241,163.001,195.001,163.001,193.001,170.801,700
Jul 25, 20241,169.001,177.001,135.001,161.001,139.4017,800
Jul 24, 20241,194.001,194.001,164.001,188.001,165.902,700
Jul 23, 20241,192.001,195.001,190.001,195.001,172.77800
Jul 22, 20241,195.001,199.001,172.001,195.001,172.774,800
Jul 19, 20241,171.001,196.001,171.001,195.001,172.771,800
Jul 18, 20241,187.001,199.001,163.001,198.001,175.711,700
Jul 17, 20241,165.001,199.001,165.001,189.001,166.884,200
Jul 16, 20241,158.001,199.001,158.001,165.001,143.332,800
Jul 12, 20241,148.001,172.001,148.001,154.001,132.533,300
Jul 11, 20241,172.001,172.001,172.001,172.001,150.20200
Jul 10, 20241,142.001,176.001,142.001,174.001,152.161,400
Jul 9, 20241,160.001,200.001,145.001,165.001,143.3310,600
Jul 8, 20241,183.001,198.001,178.001,178.001,156.08500
Jul 5, 20241,194.001,203.001,178.001,183.001,160.996,000
Jul 4, 20241,175.001,185.001,161.001,183.001,160.998,700
Jul 3, 20241,195.001,200.001,180.001,185.001,162.951,700
Jul 2, 20241,198.001,223.001,189.001,196.001,173.751,700
Jul 1, 20241,205.001,220.001,178.001,200.001,177.678,500
Jun 28, 20241,175.001,204.001,175.001,192.001,169.827,300
Jun 27, 2024 15.00 Dividend
Jun 27, 20241,186.001,203.001,186.001,200.001,177.671,800
Jun 26, 20241,200.001,216.001,199.001,216.001,178.662,500
Jun 25, 20241,210.001,215.001,193.001,199.001,162.182,300
Jun 24, 20241,232.001,235.001,182.001,190.001,153.4510,200
Jun 21, 20241,222.001,232.001,222.001,232.001,194.163,000
Jun 20, 20241,208.001,230.001,208.001,222.001,184.474,700
Jun 19, 20241,185.001,208.001,185.001,208.001,170.906,000
Jun 18, 20241,199.001,212.001,190.001,212.001,174.781,600
Jun 17, 20241,225.001,226.001,165.001,199.001,162.184,900
Jun 14, 20241,207.001,229.001,207.001,229.001,191.26700
Jun 13, 20241,216.001,229.001,206.001,206.001,168.962,100
Jun 12, 20241,230.001,230.001,202.001,202.001,165.09800
Jun 11, 20241,191.001,231.001,191.001,231.001,193.201,700
Jun 10, 20241,224.001,229.001,184.001,184.001,147.641,200
Jun 7, 20241,224.001,229.001,211.001,224.001,186.411,100
Jun 6, 20241,197.001,224.001,171.001,224.001,186.416,500
Jun 5, 20241,233.001,239.001,200.001,200.001,163.155,400
Jun 4, 20241,231.001,244.001,220.001,233.001,195.131,200
Jun 3, 20241,261.001,261.001,231.001,250.001,211.614,600
May 31, 20241,268.001,268.001,241.001,260.001,221.304,600
May 30, 20241,267.001,277.001,253.001,269.001,230.032,800
May 29, 20241,278.001,289.001,242.001,267.001,228.0912,900
May 28, 20241,254.001,278.001,244.001,278.001,238.754,800
May 27, 20241,264.001,275.001,249.001,262.001,223.245,500
May 24, 20241,219.001,280.001,175.001,264.001,225.1813,400
May 23, 20241,210.001,228.001,210.001,215.001,177.697,000
May 22, 20241,196.001,207.001,190.001,201.001,164.1211,000
May 21, 20241,188.001,198.001,187.001,190.001,153.457,800
May 20, 20241,187.001,196.001,182.001,184.001,147.6418,300
May 17, 20241,146.001,182.001,138.001,182.001,145.703,200
May 16, 20241,170.001,170.001,142.001,147.001,111.773,800
May 15, 20241,165.001,200.001,135.001,184.001,147.6412,900
May 14, 20241,118.001,185.001,118.001,185.001,148.6110,800
May 13, 20241,132.001,159.001,123.001,127.001,092.395,500
May 10, 20241,191.001,200.001,150.001,150.001,114.6810,600
May 9, 20241,202.001,202.001,182.001,195.001,158.304,200
May 8, 20241,215.001,218.001,202.001,205.001,167.992,200
May 7, 20241,199.001,218.001,199.001,209.001,171.875,100
May 2, 20241,187.001,199.001,186.001,198.001,161.212,300
May 1, 20241,185.001,190.001,185.001,190.001,153.45700
Apr 30, 20241,186.001,192.001,181.001,191.001,154.422,200
Apr 26, 20241,194.001,200.001,168.001,189.001,152.489,000
Apr 25, 20241,221.001,221.001,193.001,193.001,156.367,000
Apr 24, 20241,221.001,235.001,221.001,222.001,184.4710,100
Apr 23, 20241,202.001,228.001,202.001,221.001,183.5010,700
Apr 22, 20241,193.001,208.001,193.001,202.001,165.0915,100
Apr 19, 20241,227.001,244.001,180.001,192.001,155.3920,500
Apr 18, 20241,188.001,212.001,188.001,202.001,165.098,500
Apr 17, 20241,208.001,208.001,185.001,192.001,155.395,100
Apr 16, 20241,199.001,205.001,185.001,199.001,162.1815,500
Apr 15, 20241,200.001,207.001,184.001,200.001,163.159,200
Apr 12, 20241,186.001,225.001,185.001,213.001,175.7511,200
Apr 11, 20241,163.001,204.001,163.001,199.001,162.1812,100