Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Hamakyorex Co., Ltd. (9037.T)

Compare
1,243.00
-12.00
(-0.96%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,229.001,253.001,228.001,243.001,243.00228,700
Apr 3, 20251,222.001,260.001,222.001,255.001,255.00140,600
Apr 2, 20251,305.001,311.001,266.001,277.001,277.00180,900
Apr 1, 20251,289.001,311.001,282.001,290.001,290.00109,900
Mar 31, 20251,305.001,307.001,278.001,287.001,287.00136,500
Mar 28, 2025 18.75 Dividend
Mar 28, 20251,345.001,345.001,320.001,327.001,327.00122,600
Mar 27, 20251,346.001,360.001,342.001,360.001,341.25121,300
Mar 26, 20251,349.001,354.001,339.001,350.001,331.39125,700
Mar 25, 20251,339.001,350.001,329.001,346.001,327.4452,100
Mar 24, 20251,331.001,343.001,319.001,339.001,320.54123,600
Mar 21, 20251,323.001,342.001,323.001,334.001,315.61172,200
Mar 19, 20251,316.001,335.001,316.001,323.001,304.7636,400
Mar 18, 20251,326.001,329.001,313.001,320.001,301.8086,400
Mar 17, 20251,320.001,324.001,310.001,317.001,298.8478,300
Mar 14, 20251,308.001,320.001,300.001,309.001,290.95121,600
Mar 13, 20251,309.001,312.001,295.001,310.001,291.9494,900
Mar 12, 20251,282.001,315.001,282.001,309.001,290.9598,000
Mar 11, 20251,275.001,290.001,260.001,286.001,268.27135,200
Mar 10, 20251,304.001,304.001,286.001,296.001,278.1396,800
Mar 7, 20251,299.001,307.001,281.001,301.001,283.06164,700
Mar 6, 20251,284.001,316.001,284.001,309.001,290.95127,800
Mar 5, 20251,303.001,307.001,266.001,278.001,260.38226,300
Mar 4, 20251,299.001,317.001,292.001,297.001,279.12161,500
Mar 3, 20251,278.001,317.001,278.001,309.001,290.95108,300
Feb 28, 20251,262.001,275.001,251.001,271.001,253.48225,100
Feb 27, 20251,251.001,266.001,250.001,265.001,247.56106,900
Feb 26, 20251,252.001,252.001,231.001,248.001,230.79159,000
Feb 25, 20251,268.001,274.001,242.001,257.001,239.67110,900
Feb 21, 20251,249.001,254.001,241.001,250.001,232.7773,700
Feb 20, 20251,249.001,253.001,245.001,251.001,233.7581,200
Feb 19, 20251,255.001,258.001,246.001,254.001,236.7171,200
Feb 18, 20251,261.001,261.001,246.001,255.001,237.7055,600
Feb 17, 20251,288.001,288.001,258.001,265.001,247.5657,200
Feb 14, 20251,310.001,310.001,278.001,284.001,266.3087,100
Feb 13, 20251,300.001,303.001,286.001,298.001,280.1077,400
Feb 12, 20251,298.001,305.001,281.001,289.001,271.23111,400
Feb 10, 20251,314.001,319.001,289.001,289.001,271.2383,700
Feb 7, 20251,320.001,331.001,314.001,314.001,295.8886,000
Feb 6, 20251,305.001,325.001,305.001,316.001,297.8662,500
Feb 5, 20251,312.001,323.001,300.001,301.001,283.0691,800
Feb 4, 20251,333.001,333.001,304.001,311.001,292.93169,200
Feb 3, 20251,362.001,380.001,298.001,303.001,285.04246,100
Jan 31, 20251,345.001,368.001,345.001,362.001,343.2295,600
Jan 30, 20251,350.001,359.001,346.001,355.001,336.32101,500
Jan 29, 20251,352.001,361.001,348.001,350.001,331.39116,900
Jan 28, 20251,343.001,364.001,341.001,356.001,337.31115,500
Jan 27, 20251,339.001,344.001,325.001,341.001,322.51125,800
Jan 24, 20251,314.001,337.001,301.001,329.001,310.68144,600
Jan 23, 20251,311.001,315.001,301.001,305.001,287.01114,000
Jan 22, 20251,290.001,313.001,288.001,307.001,288.98111,600
Jan 21, 20251,305.001,316.001,292.001,294.001,276.1669,900
Jan 20, 20251,320.001,321.001,303.001,305.001,287.0178,900
Jan 17, 20251,302.001,321.001,295.001,310.001,291.94166,400
Jan 16, 20251,317.001,322.001,292.001,303.001,285.04154,400
Jan 15, 20251,294.001,296.001,284.001,295.001,277.15155,600
Jan 14, 20251,320.001,327.001,285.001,292.001,274.19140,500
Jan 10, 20251,320.001,332.001,314.001,319.001,300.82124,700
Jan 9, 20251,320.001,327.001,309.001,316.001,297.86157,200
Jan 8, 20251,326.001,333.001,316.001,323.001,304.76109,100
Jan 7, 20251,323.001,335.001,315.001,326.001,307.72135,500
Jan 6, 20251,358.001,369.001,331.001,335.001,316.59166,100
Dec 30, 20241,370.001,370.001,349.001,349.001,330.40122,200
Dec 27, 20241,368.001,369.001,342.001,355.001,336.32117,800
Dec 26, 20241,356.001,368.001,342.001,355.001,336.32236,800
Dec 25, 20241,328.001,356.001,322.001,356.001,337.31190,200
Dec 24, 20241,325.001,327.001,319.001,320.001,301.80150,300
Dec 23, 20241,324.001,330.001,320.001,326.001,307.72119,600
Dec 20, 20241,326.001,339.001,312.001,312.001,293.91172,000
Dec 19, 20241,294.001,335.001,292.001,331.001,312.65201,700
Dec 18, 20241,321.001,321.001,304.001,304.001,286.0295,600
Dec 17, 20241,306.001,323.001,304.001,316.001,297.86123,600
Dec 16, 20241,320.001,324.001,303.001,307.001,288.9890,900
Dec 13, 20241,295.001,322.001,295.001,311.001,292.93186,600
Dec 12, 20241,305.001,316.001,302.001,308.001,289.97143,700
Dec 11, 20241,289.001,304.001,289.001,292.001,274.19128,900
Dec 10, 20241,316.001,319.001,286.001,288.001,270.24104,800
Dec 9, 20241,313.001,327.001,311.001,313.001,294.90133,900
Dec 6, 20241,312.001,312.001,295.001,305.001,287.0181,000
Dec 5, 20241,298.001,316.001,298.001,312.001,293.9195,500
Dec 4, 20241,290.001,304.001,288.001,295.001,277.15158,500
Dec 3, 20241,298.001,313.001,293.001,300.001,282.08124,700
Dec 2, 20241,275.001,298.001,268.001,293.001,275.17120,900
Nov 29, 20241,275.001,286.001,267.001,276.001,258.4185,700
Nov 28, 20241,251.001,269.001,243.001,269.001,251.5057,100
Nov 27, 20241,243.001,250.001,233.001,244.001,226.8584,800
Nov 26, 20241,261.001,280.001,242.001,251.001,233.75130,100
Nov 25, 20241,247.001,268.001,245.001,260.001,242.63142,800
Nov 22, 20241,226.001,241.001,220.001,241.001,223.89125,600
Nov 21, 20241,232.001,242.001,225.001,233.001,216.00112,200
Nov 20, 20241,277.001,277.001,232.001,232.001,215.01138,200
Nov 19, 20241,266.001,292.001,263.001,292.001,274.19157,100
Nov 18, 20241,241.001,265.001,239.001,265.001,247.56123,600
Nov 15, 20241,259.001,259.001,246.001,248.001,230.7961,600
Nov 14, 20241,250.001,259.001,243.001,247.001,229.8181,500
Nov 13, 20241,250.001,258.001,241.001,258.001,240.6691,100
Nov 12, 20241,251.001,261.001,242.001,252.001,234.74128,500
Nov 11, 20241,251.001,255.001,240.001,250.001,232.7767,100
Nov 8, 20241,263.001,280.001,242.001,251.001,233.75104,200
Nov 7, 20241,220.001,245.001,218.001,237.001,219.95159,100
Nov 6, 20241,215.001,260.001,210.001,216.001,199.24104,700
Nov 5, 20241,222.001,222.001,201.001,211.001,194.30105,400
Nov 1, 20241,240.001,240.001,205.001,205.001,188.39100,700
Oct 31, 20241,235.001,258.001,223.001,248.001,230.79125,400
Oct 30, 20241,250.001,251.001,222.001,230.001,213.04325,300
Oct 29, 20241,244.001,259.001,244.001,253.001,235.73102,000
Oct 28, 20241,245.001,261.001,240.001,259.001,241.6469,200
Oct 25, 20241,249.001,254.001,235.001,243.001,225.8654,800
Oct 24, 20241,237.001,256.001,232.001,256.001,238.6880,000
Oct 23, 20241,277.001,277.001,249.001,252.001,234.7496,200
Oct 22, 20241,295.001,296.001,272.001,278.001,260.38102,700
Oct 21, 20241,297.001,310.001,292.001,300.001,282.08100,300
Oct 18, 20241,287.001,297.001,278.001,291.001,273.20109,500
Oct 17, 20241,266.001,286.001,266.001,280.001,262.3594,800
Oct 16, 20241,271.001,279.001,263.001,265.001,247.56102,800
Oct 15, 20241,260.001,276.001,252.001,275.001,257.42150,000
Oct 11, 20241,258.001,262.001,250.001,256.001,238.6872,200
Oct 10, 20241,263.001,263.001,246.001,259.001,241.6473,300
Oct 9, 20241,262.001,268.001,251.001,260.001,242.63130,400
Oct 8, 20241,255.001,260.001,238.001,254.001,236.7180,900
Oct 7, 20241,290.001,290.001,262.001,268.001,250.52147,900
Oct 4, 20241,275.001,289.001,266.001,284.001,266.30134,700
Oct 3, 20241,254.001,278.001,236.001,274.001,256.44159,700
Oct 2, 20241,257.001,264.001,228.001,236.001,218.96212,400
Oct 1, 20241,251.001,270.001,244.001,260.001,242.63100,800
Sep 30, 20241,221.001,263.001,221.001,248.001,230.79186,300
Sep 27, 2024 65.00 Dividend
Sep 27, 20241,266.001,280.001,259.001,268.001,250.52136,700
Sep 27, 2024 4:1 Stock Splits
Sep 26, 20241,265.001,282.501,257.501,277.501,195.78267,600
Sep 25, 20241,237.501,270.001,237.501,260.001,179.40182,400
Sep 24, 20241,241.251,250.001,231.251,250.001,170.04168,800
Sep 20, 20241,237.501,240.001,225.001,232.501,153.66314,400
Sep 19, 20241,246.251,252.501,232.501,233.751,154.83130,800
Sep 18, 20241,227.501,245.001,227.501,238.751,159.51134,000
Sep 17, 20241,210.001,225.001,210.001,225.001,146.64157,600
Sep 13, 20241,208.751,212.501,202.501,205.001,127.92177,200
Sep 12, 20241,208.751,221.251,207.501,216.251,138.45154,400
Sep 11, 20241,222.501,222.501,183.751,193.751,117.39305,200
Sep 10, 20241,231.251,232.501,221.251,223.751,145.47109,600
Sep 9, 20241,207.501,230.001,207.501,226.251,147.81220,000
Sep 6, 20241,223.751,231.251,208.751,218.751,140.79118,800
Sep 5, 20241,210.001,235.001,206.251,223.751,145.47216,400
Sep 4, 20241,216.251,221.251,200.001,210.001,132.60127,600
Sep 3, 20241,228.751,233.751,221.251,233.751,154.8384,800
Sep 2, 20241,225.001,225.001,206.251,220.001,141.96117,200
Aug 30, 20241,232.501,236.251,217.501,225.001,146.64196,800
Aug 29, 20241,235.001,240.001,218.751,228.751,150.15152,800
Aug 28, 20241,200.001,228.751,200.001,228.751,150.15152,000
Aug 27, 20241,203.751,213.751,200.001,207.501,130.26103,200
Aug 26, 20241,176.251,197.501,173.751,197.501,120.90147,600
Aug 23, 20241,156.251,177.501,156.251,172.501,097.50204,400
Aug 22, 20241,146.251,150.001,138.751,146.251,072.9353,200
Aug 21, 20241,131.251,138.751,127.501,138.751,065.91212,800
Aug 20, 20241,137.501,141.251,130.001,137.501,064.74136,400
Aug 19, 20241,127.501,136.251,122.501,126.251,054.21108,800
Aug 16, 20241,125.001,136.251,121.251,130.001,057.72238,800
Aug 15, 20241,108.751,121.251,102.501,108.751,037.83150,800
Aug 14, 20241,108.751,126.251,105.001,123.751,051.87124,400
Aug 13, 20241,111.251,117.501,103.751,113.751,042.51108,800
Aug 9, 20241,130.001,130.001,097.501,111.251,040.17299,200
Aug 8, 20241,101.251,150.001,100.001,112.501,041.34257,200
Aug 7, 20241,120.001,146.251,102.501,113.751,042.51309,200
Aug 6, 20241,087.501,136.251,070.001,120.001,048.36607,600
Aug 5, 20241,022.501,066.25985.001,017.50952.41778,400
Aug 2, 20241,117.501,117.501,092.501,092.501,022.62344,000
Aug 1, 20241,185.001,185.001,137.501,146.251,072.93352,400
Jul 31, 20241,163.751,198.751,158.751,193.751,117.39330,400
Jul 30, 20241,145.001,165.001,127.501,150.001,076.44351,600
Jul 29, 20241,165.001,180.001,155.001,157.501,083.46269,600
Jul 26, 20241,165.001,177.501,158.751,165.001,090.48293,200
Jul 25, 20241,170.001,175.001,161.251,165.001,090.48372,800
Jul 24, 20241,186.251,187.501,155.001,170.001,095.16266,800
Jul 23, 20241,183.751,193.751,177.501,192.501,116.22182,800
Jul 22, 20241,188.751,191.251,165.001,170.001,095.16241,600
Jul 19, 20241,178.751,196.251,176.251,187.501,111.54166,800
Jul 18, 20241,172.501,195.001,171.251,178.751,103.35183,600
Jul 17, 20241,182.501,195.001,177.501,188.751,112.71300,800
Jul 16, 20241,156.251,172.501,153.751,166.251,091.65242,000
Jul 12, 20241,150.001,175.001,148.751,150.001,076.44427,600
Jul 11, 20241,140.001,156.251,132.501,148.751,075.27212,800
Jul 10, 20241,132.501,136.251,127.501,135.001,062.40289,200
Jul 9, 20241,122.501,143.751,122.501,132.501,060.06263,200
Jul 8, 20241,132.501,138.751,115.001,120.001,048.36248,400
Jul 5, 20241,142.501,143.751,121.251,130.001,057.72235,600
Jul 4, 20241,146.251,153.751,135.001,150.001,076.44340,000
Jul 3, 20241,141.251,160.001,137.501,146.251,072.93494,800
Jul 2, 20241,122.501,141.251,116.251,135.001,062.40581,600
Jul 1, 20241,110.001,118.751,105.001,115.001,043.68446,800
Jun 28, 20241,106.251,106.251,093.751,101.251,030.81187,200
Jun 27, 20241,093.751,108.751,091.251,108.751,037.83271,200
Jun 26, 20241,100.001,110.001,093.751,098.751,028.47330,400
Jun 25, 20241,087.501,111.251,087.501,088.751,019.11405,200
Jun 24, 20241,092.501,103.751,086.251,090.001,020.28268,400
Jun 21, 20241,100.001,113.751,086.251,087.501,017.94515,600
Jun 20, 20241,072.501,096.251,072.501,095.001,024.96311,200
Jun 19, 20241,067.501,081.251,062.501,075.001,006.24696,000
Jun 18, 20241,055.001,068.751,052.501,061.25993.37357,600
Jun 17, 20241,043.751,052.501,040.001,047.50980.50297,600
Jun 14, 20241,026.251,048.751,021.251,047.50980.50315,600
Jun 13, 20241,023.751,033.751,017.501,021.25955.92249,600
Jun 12, 20241,018.751,026.251,012.501,023.75958.26217,200
Jun 11, 20241,020.001,035.001,011.251,011.25946.56275,200
Jun 10, 20241,010.001,018.751,007.501,018.75953.58133,600
Jun 7, 20241,022.501,028.751,015.001,020.00954.75143,600
Jun 6, 20241,021.251,030.001,012.501,016.25951.24155,600
Jun 5, 20241,012.501,027.501,010.001,021.25955.92256,800
Jun 4, 20241,040.001,041.251,022.501,030.00964.12272,800
Jun 3, 20241,012.501,042.501,012.501,036.25969.97286,000
May 31, 2024981.251,012.50977.501,012.50947.73404,400
May 30, 2024976.25982.50962.50975.00912.63204,000
May 29, 2024993.75997.50980.00983.75920.82169,200
May 28, 20241,001.251,002.50991.25993.75930.18120,400
May 27, 20241,003.751,003.75993.75998.75934.86110,000
May 24, 2024995.001,003.75990.00998.75934.86190,800
May 23, 2024995.001,005.00983.751,001.25937.20170,400
May 22, 2024997.501,017.50988.751,005.00940.71601,200
May 21, 20241,011.251,021.25987.50997.50933.691,354,400
May 20, 2024968.75980.00967.50976.25913.80301,600
May 17, 2024961.25972.50958.75970.00907.95150,000
May 16, 2024976.25976.25961.25966.25904.44213,200
May 15, 2024977.50978.75972.50972.50910.29171,600
May 14, 2024976.25976.25962.50975.00912.63185,600
May 13, 2024980.00980.00968.75975.00912.63184,000
May 10, 2024963.75983.75956.25976.25913.80304,800
May 9, 2024952.50966.25951.25961.25899.76164,800
May 8, 2024948.75955.00947.50948.75888.06124,000
May 7, 2024962.50962.50956.25956.25895.0888,800
May 2, 2024970.00970.00960.00960.00898.5989,600
May 1, 2024967.50967.50952.50963.75902.10130,800
Apr 30, 2024962.50977.50961.25973.75911.46160,400
Apr 26, 2024952.50967.50945.00962.50900.93196,800
Apr 25, 2024953.75963.75953.75957.50896.25140,400
Apr 24, 2024952.50961.25947.50958.75897.42173,600
Apr 23, 2024963.75966.25956.25960.00898.59128,400
Apr 22, 2024950.00965.00950.00956.25895.08207,200
Apr 19, 2024952.50953.75931.25950.00889.23204,000
Apr 18, 2024952.50961.25943.75956.25895.08187,600
Apr 17, 2024970.00970.00950.00952.50891.57197,600
Apr 16, 2024981.25981.25957.50967.50905.61252,000
Apr 15, 2024982.50993.75982.50991.25927.84256,800
Apr 12, 2024980.001,002.50978.75992.50929.01259,600
Apr 11, 2024975.00985.00968.75983.75920.82146,400
Apr 10, 2024978.75983.75978.75983.75920.82157,200
Apr 9, 2024978.75980.00971.25978.75916.14127,600
Apr 8, 2024977.50982.50970.00980.00917.31210,800
Apr 5, 2024963.75976.25963.75972.50910.29134,000
Apr 4, 2024972.50976.25965.00970.00907.95147,600