Want to see JP:2286 full AI Analyst Report?
Hayashikane Sangyo Co., Ltd. (2286) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 875.00 | 889.00 | 875.00 | 889.00 | 889.00 | +0.34% | 10,900 | 0.43 |
| Oct 29, 2026 | 888.00 | 890.00 | 884.00 | 886.00 | 886.00 | -0.11% | 11,900 | 0.47 |
| Oct 28, 2026 | 885.00 | 887.00 | 880.00 | 887.00 | 887.00 | +0.23% | 14,400 | 0.57 |
| Oct 27, 2026 | 875.00 | 885.00 | 872.00 | 885.00 | 885.00 | +1.49% | 23,000 | 0.92 |
| Oct 26, 2026 | 875.00 | 877.00 | 868.00 | 872.00 | 872.00 | +0.00% | 10,900 | 0.43 |
| Oct 23, 2026 | 868.00 | 872.00 | 861.00 | 872.00 | 872.00 | +0.46% | 19,600 | 0.79 |
| Oct 22, 2026 | 865.00 | 874.00 | 864.00 | 868.00 | 868.00 | +0.00% | 18,900 | 0.76 |
| Oct 21, 2026 | 865.00 | 874.00 | 865.00 | 868.00 | 868.00 | +0.12% | 10,800 | 0.43 |
| Oct 20, 2026 | 867.00 | 870.00 | 863.00 | 867.00 | 867.00 | -0.23% | 22,900 | 0.92 |
| Oct 19, 2026 | 872.00 | 880.00 | 869.00 | 869.00 | 869.00 | -0.46% | 9,800 | 0.39 |
| Oct 16, 2026 | 876.00 | 882.00 | 873.00 | 873.00 | 873.00 | -0.34% | 10,500 | 0.42 |
| Oct 15, 2026 | 883.00 | 883.00 | 876.00 | 876.00 | 876.00 | -0.79% | 14,100 | 0.57 |
| Oct 14, 2026 | 883.00 | 885.00 | 881.00 | 883.00 | 883.00 | +0.00% | 4,800 | 0.19 |
| Oct 13, 2026 | 881.00 | 890.00 | 881.00 | 883.00 | 883.00 | -0.56% | 5,600 | 0.22 |
| Oct 12, 2026 | 888.00 | 893.00 | 888.00 | 888.00 | 888.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 891.00 | 893.00 | 888.00 | 888.00 | 888.00 | +0.00% | 2,000 | 0.08 |
| Oct 08, 2026 | 891.00 | 893.00 | 886.00 | 888.00 | 888.00 | -0.34% | 9,700 | 0.37 |
| Oct 07, 2026 | 905.00 | 905.00 | 891.00 | 891.00 | 891.00 | -0.45% | 9,000 | 0.35 |
| Oct 06, 2026 | 891.00 | 896.00 | 888.00 | 895.00 | 895.00 | -0.11% | 12,400 | 0.48 |
| Oct 05, 2026 | 890.00 | 899.00 | 885.00 | 896.00 | 896.00 | +0.45% | 20,400 | 0.79 |
| Oct 02, 2026 | 892.00 | 898.00 | 891.00 | 892.00 | 892.00 | -0.56% | 17,700 | 0.69 |
| Oct 01, 2026 | 896.00 | 902.00 | 896.00 | 897.00 | 897.00 | -0.66% | 7,000 | 0.27 |
| Sep 30, 2026 | 893.00 | 903.00 | 890.00 | 903.00 | 903.00 | +0.56% | 12,400 | 0.48 |
| Sep 29, 2026 | 898.00 | 899.00 | 889.00 | 898.00 | 898.00 | +0.00% | 25,200 | 0.99 |
| Sep 28, 2026 | 903.00 | 903.00 | 890.00 | 898.00 | 898.00 | +0.00% | 19,900 | 0.79 |
| Sep 25, 2026 | 900.00 | 904.00 | 897.00 | 898.00 | 898.00 | -0.44% | 5,000 | 0.20 |
| Sep 24, 2026 | 910.00 | 910.00 | 901.00 | 902.00 | 902.00 | -0.44% | 9,300 | 0.36 |
| Sep 23, 2026 | 905.00 | 907.00 | 900.00 | 906.00 | 906.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 905.00 | 907.00 | 900.00 | 906.00 | 906.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 905.00 | 907.00 | 900.00 | 906.00 | 906.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 905.00 | 907.00 | 900.00 | 906.00 | 906.00 | -0.11% | 12,900 | 0.49 |
| Sep 17, 2026 | 900.00 | 908.00 | 900.00 | 907.00 | 907.00 | +0.44% | 13,200 | 0.50 |
| Sep 16, 2026 | 911.00 | 911.00 | 902.00 | 903.00 | 903.00 | -0.11% | 37,900 | 1.45 |
| Sep 15, 2026 | 896.00 | 918.00 | 896.00 | 904.00 | 904.00 | +1.57% | 18,000 | 0.69 |
| Sep 14, 2026 | 890.00 | 900.00 | 887.00 | 890.00 | 890.00 | +0.00% | 22,500 | 0.86 |
| Sep 11, 2026 | 888.00 | 890.00 | 881.00 | 890.00 | 890.00 | -0.45% | 7,500 | 0.29 |
| Sep 10, 2026 | 890.00 | 894.00 | 884.00 | 894.00 | 894.00 | +0.45% | 11,200 | 0.43 |
| Sep 09, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | -1.33% | 26,300 | 1.01 |
| Sep 08, 2026 | 908.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.88% | 13,900 | 0.53 |
| Sep 07, 2026 | 920.00 | 921.00 | 910.00 | 910.00 | 910.00 | -1.41% | 10,400 | 0.40 |
| Sep 04, 2026 | 911.00 | 924.00 | 911.00 | 923.00 | 923.00 | +1.32% | 6,300 | 0.24 |
| Sep 03, 2026 | 918.00 | 918.00 | 908.00 | 911.00 | 911.00 | -0.76% | 17,200 | 0.65 |
| Sep 02, 2026 | 935.00 | 935.00 | 915.00 | 918.00 | 918.00 | -1.50% | 20,800 | 0.79 |
| Sep 01, 2026 | 940.00 | 940.00 | 922.00 | 932.00 | 932.00 | -1.17% | 32,300 | 1.24 |
| Aug 31, 2026 | 920.00 | 950.00 | 917.00 | 943.00 | 943.00 | +2.84% | 41,300 | 1.59 |
| Aug 28, 2026 | 915.00 | 920.00 | 913.00 | 917.00 | 917.00 | +0.11% | 7,100 | 0.27 |
| Aug 27, 2026 | 915.00 | 922.00 | 908.00 | 916.00 | 916.00 | +0.11% | 25,500 | 0.96 |
| Aug 26, 2026 | 930.00 | 934.00 | 913.00 | 915.00 | 915.00 | -1.61% | 41,600 | 1.60 |
| Aug 25, 2026 | 934.00 | 936.00 | 914.00 | 930.00 | 930.00 | -1.69% | 97,400 | 3.86 |
| Aug 24, 2026 | 964.00 | 1,027.00 | 932.00 | 946.00 | 946.00 | +2.94% | 447,700 | 24.02 |
