TipRanks
Go Ultimate55% OFF

Hmcomm Inc. (265A) Historical Prices

JP:265A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026741.00741.00704.00721.00721.00-1.23%14,2000.41
Oct 29, 2026737.00737.00711.00730.00730.00+0.69%9,6000.28
Oct 28, 2026734.00739.00723.00725.00725.00-0.96%12,6000.36
Oct 27, 2026750.00750.00730.00732.00732.00-0.81%5,5000.16
Oct 26, 2026720.00748.00717.00738.00738.00+3.51%16,2000.47
Oct 23, 2026722.00722.00703.00713.00713.00-1.25%15,6000.45
Oct 22, 2026735.00756.00722.00722.00722.00-1.77%15,4000.44
Oct 21, 2026724.00737.00724.00735.00735.00+1.94%8,7000.25
Oct 20, 2026737.00741.00721.00721.00721.00-2.17%14,2000.41
Oct 19, 2026738.00759.00727.00737.00737.00-0.14%22,2000.64
Oct 16, 2026733.00747.00730.00738.00738.00+0.41%14,0000.41
Oct 15, 2026762.00763.00724.00735.00735.00-5.16%42,7001.26
Oct 14, 2026787.00787.00765.00775.00775.00-2.39%21,9000.65
Oct 13, 2026795.00830.00779.00794.00794.00+5.03%96,9002.97
Oct 12, 2026756.00756.00751.00756.00756.00+0.00%00.00
Oct 09, 2026751.00756.00751.00756.00756.00+0.67%8,0000.24
Oct 08, 2026760.00760.00751.00751.00751.00-1.70%19,3000.58
Oct 07, 2026762.00769.00753.00764.00764.00+1.46%10,5000.31
Oct 06, 2026760.00767.00753.00753.00753.00-1.05%14,2000.42
Oct 05, 2026777.00792.00750.00761.00761.00-0.65%31,0000.92
Oct 02, 2026764.00780.00764.00766.00766.00+0.52%14,2000.41
Oct 01, 2026760.00788.00759.00762.00762.00+0.26%24,6000.58
Sep 30, 2026755.00768.00754.00760.00760.00+0.66%10,0000.23
Sep 29, 2026767.00769.00751.00755.00755.00-2.20%18,8000.37
Sep 28, 2026770.00780.00765.00772.00772.00+1.05%18,3000.36
Sep 25, 2026797.00797.00762.00764.00764.00-4.26%40,0000.78
Sep 24, 2026800.00837.00791.00798.00798.00+4.72%100,7001.98
Sep 23, 2026765.00771.00745.00762.00762.00+0.00%00.00
Sep 22, 2026765.00771.00745.00762.00762.00+0.00%00.00
Sep 21, 2026765.00771.00745.00762.00762.00+0.00%00.00
Sep 18, 2026765.00771.00745.00762.00762.00+1.60%40,3000.77
Sep 17, 2026756.00780.00737.00750.00750.00+3.31%73,3001.40
Sep 16, 2026750.00755.00726.00726.00726.00-2.16%39,7000.76
Sep 15, 2026744.00814.00742.00742.00742.00-0.13%88,0001.73
Sep 14, 2026746.00794.00740.00743.00743.00-1.33%53,3001.06
Sep 11, 2026763.00834.00742.00753.00753.00-6.81%294,7006.44
Sep 10, 2026791.00866.00764.00808.00808.00+12.85%511,50013.51
Sep 09, 2026728.00729.00713.00716.00716.00-0.56%8,6000.23
Sep 08, 2026726.00739.00716.00720.00720.00-2.31%15,3000.40
Sep 07, 2026760.00767.00720.00737.00737.00-3.15%58,6001.55
Sep 04, 2026761.00776.00755.00761.00761.00+0.79%20,3000.53
Sep 03, 2026788.00789.00742.00755.00755.00-1.44%38,0000.99
Sep 02, 2026735.00796.00726.00766.00766.00+5.95%94,0002.51
Sep 01, 2026730.00735.00718.00723.00723.00-0.96%12,5000.33
Aug 31, 2026716.00736.00716.00730.00730.00+1.96%24,8000.62
Aug 28, 2026707.00718.00706.00716.00716.00+2.14%13,2000.30
Aug 27, 2026707.00708.00699.00701.00701.00+0.00%9,0000.20
Aug 26, 2026708.00715.00690.00701.00701.00+0.43%12,2000.27
Aug 25, 2026709.00713.00698.00698.00698.00-0.29%10,6000.24
Aug 24, 2026710.00721.00700.00700.00700.00-1.27%5,6000.12