Want to see JP:173A full AI Analyst Report?
Hammock Corporation (173A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,651.00 | 1,688.00 | 1,634.00 | 1,635.00 | 1,635.00 | -2.79% | 17,200 | 0.50 |
| Oct 29, 2026 | 1,753.00 | 1,776.00 | 1,651.00 | 1,682.00 | 1,682.00 | -4.05% | 36,300 | 1.08 |
| Oct 28, 2026 | 1,880.00 | 1,882.00 | 1,750.00 | 1,753.00 | 1,753.00 | -8.17% | 39,100 | 1.18 |
| Oct 27, 2026 | 1,825.00 | 1,914.00 | 1,770.00 | 1,909.00 | 1,909.00 | +5.64% | 46,500 | 1.44 |
| Oct 26, 2026 | 1,877.00 | 1,877.00 | 1,770.00 | 1,807.00 | 1,807.00 | -1.63% | 33,400 | 1.05 |
| Oct 23, 2026 | 1,815.00 | 1,913.00 | 1,731.00 | 1,837.00 | 1,837.00 | -3.26% | 68,500 | 2.22 |
| Oct 22, 2026 | 1,793.00 | 1,936.00 | 1,793.00 | 1,899.00 | 1,899.00 | +8.33% | 115,400 | 3.97 |
| Oct 21, 2026 | 1,700.00 | 1,818.00 | 1,700.00 | 1,753.00 | 1,753.00 | +5.60% | 44,000 | 1.53 |
| Oct 20, 2026 | 1,775.00 | 1,790.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.32% | 40,200 | 1.43 |
| Oct 19, 2026 | 1,741.00 | 1,875.00 | 1,735.00 | 1,772.00 | 1,772.00 | -0.45% | 47,200 | 1.72 |
| Oct 16, 2026 | 1,699.00 | 1,832.00 | 1,699.00 | 1,780.00 | 1,780.00 | +5.64% | 73,700 | 2.80 |
| Oct 15, 2026 | 1,694.00 | 1,790.00 | 1,661.00 | 1,685.00 | 1,685.00 | -6.34% | 107,800 | 4.38 |
| Oct 14, 2026 | 1,925.00 | 1,925.00 | 1,730.00 | 1,799.00 | 1,799.00 | -4.56% | 147,400 | 6.60 |
| Oct 13, 2026 | 1,900.00 | 2,180.00 | 1,835.00 | 1,885.00 | 1,885.00 | +3.57% | 363,200 | 21.84 |
| Oct 12, 2026 | 1,820.00 | 2,088.00 | 1,724.00 | 1,820.00 | 1,820.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,890.00 | 2,088.00 | 1,724.00 | 1,820.00 | 1,820.00 | -15.82% | 331,000 | 28.97 |
| Oct 08, 2026 | 1,827.00 | 2,162.00 | 1,800.00 | 2,162.00 | 2,162.00 | +22.70% | 434,500 | 95.54 |
| Oct 07, 2026 | 1,760.00 | 1,888.00 | 1,711.00 | 1,762.00 | 1,762.00 | +7.44% | 75,200 | 21.78 |
| Oct 06, 2026 | 1,617.00 | 1,769.00 | 1,610.00 | 1,640.00 | 1,640.00 | +2.56% | 28,400 | 9.32 |
| Oct 05, 2026 | 1,599.00 | 1,609.00 | 1,564.00 | 1,599.00 | 1,599.00 | +0.00% | 2,100 | 0.69 |
| Oct 02, 2026 | 1,616.00 | 1,616.00 | 1,598.00 | 1,599.00 | 1,599.00 | +0.13% | 1,100 | 0.36 |
| Oct 01, 2026 | 1,600.00 | 1,601.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.19% | 1,400 | 0.44 |
| Sep 30, 2026 | 1,557.00 | 1,604.00 | 1,557.00 | 1,600.00 | 1,600.00 | +0.19% | 3,300 | 1.05 |
| Sep 29, 2026 | 1,568.00 | 1,600.00 | 1,550.00 | 1,597.00 | 1,597.00 | +3.10% | 1,900 | 0.60 |
| Sep 28, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,569.00 | 1,549.00 | -1.94% | 1,100 | 0.34 |
| Sep 25, 2026 | 1,609.00 | 1,609.00 | 1,596.00 | 1,600.00 | 1,579.60 | +0.06% | 3,900 | 1.22 |
| Sep 24, 2026 | 1,600.00 | 1,654.00 | 1,595.00 | 1,599.00 | 1,578.62 | +2.24% | 17,300 | 5.86 |
| Sep 23, 2026 | 1,564.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,544.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,564.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,544.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,564.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,544.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,561.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,544.06 | +0.26% | 1,200 | 0.40 |
| Sep 17, 2026 | 1,553.00 | 1,591.00 | 1,553.00 | 1,560.00 | 1,540.11 | -0.38% | 1,400 | 0.46 |
| Sep 16, 2026 | 1,530.00 | 1,566.00 | 1,530.00 | 1,566.00 | 1,546.04 | +1.75% | 800 | 0.27 |
| Sep 15, 2026 | 1,554.00 | 1,554.00 | 1,509.00 | 1,539.00 | 1,519.38 | -1.91% | 3,000 | 1.00 |
| Sep 14, 2026 | 1,555.00 | 1,569.00 | 1,553.00 | 1,569.00 | 1,549.00 | +0.26% | 600 | 0.20 |
| Sep 11, 2026 | 1,543.00 | 1,569.00 | 1,525.00 | 1,565.00 | 1,545.05 | +2.62% | 2,300 | 0.76 |
| Sep 10, 2026 | 1,525.00 | 1,529.00 | 1,525.00 | 1,525.00 | 1,505.56 | +0.26% | 300 | 0.10 |
| Sep 09, 2026 | 1,512.00 | 1,545.00 | 1,511.00 | 1,521.00 | 1,501.61 | +0.40% | 2,100 | 0.68 |
| Sep 08, 2026 | 1,554.00 | 1,559.00 | 1,512.00 | 1,515.00 | 1,495.69 | -3.07% | 2,000 | 0.65 |
| Sep 07, 2026 | 1,563.00 | 1,591.00 | 1,562.00 | 1,563.00 | 1,543.08 | -0.13% | 700 | 0.22 |
| Sep 04, 2026 | 1,565.00 | 1,596.00 | 1,565.00 | 1,565.00 | 1,545.05 | +0.00% | 1,300 | 0.42 |
| Sep 03, 2026 | 1,553.00 | 1,597.00 | 1,553.00 | 1,565.00 | 1,545.05 | +0.32% | 1,700 | 0.55 |
| Sep 02, 2026 | 1,585.00 | 1,597.00 | 1,560.00 | 1,560.00 | 1,540.11 | -0.38% | 5,200 | 1.71 |
| Sep 01, 2026 | 1,567.00 | 1,597.00 | 1,550.00 | 1,566.00 | 1,546.04 | -0.06% | 1,700 | 0.56 |
| Aug 31, 2026 | 1,557.00 | 1,567.00 | 1,556.00 | 1,567.00 | 1,547.03 | +0.64% | 1,900 | 0.62 |
| Aug 28, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,537.15 | -0.19% | 100 | 0.03 |
| Aug 27, 2026 | 1,556.00 | 1,565.00 | 1,549.00 | 1,560.00 | 1,540.11 | -0.51% | 1,600 | 0.51 |
| Aug 26, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,568.00 | 1,548.01 | -0.38% | 1,600 | 0.51 |
| Aug 25, 2026 | 1,593.00 | 1,593.00 | 1,560.00 | 1,574.00 | 1,553.94 | +0.32% | 2,500 | 0.80 |
| Aug 24, 2026 | 1,574.00 | 1,577.00 | 1,569.00 | 1,569.00 | 1,549.00 | -0.32% | 1,700 | 0.54 |