Hamee Corp.(JP:3134)
Â¥226.00-2.00 (-0.88%)
JP:3134
Hamee Corp. historical prices
Â¥226.00
At close:-2.00 (-0.88%)
Want to see JP:3134 full AI Analyst Report?
Hamee Corp. (3134) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.88% | 39,200 | 0.84 |
| Nov 10, 2026 | 225.00 | 236.00 | 223.00 | 228.00 | 228.00 | +4.59% | 63,100 | 1.35 |
| Nov 09, 2026 | 216.00 | 224.00 | 214.00 | 223.00 | 223.00 | +2.29% | 65,800 | 1.43 |
| Nov 06, 2026 | 219.00 | 223.00 | 214.00 | 218.00 | 218.00 | -3.96% | 86,000 | 1.92 |
| Nov 05, 2026 | 232.00 | 237.00 | 222.00 | 227.00 | 227.00 | -2.16% | 93,600 | 2.13 |
| Nov 04, 2026 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.69% | 28,100 | 0.64 |
| Nov 03, 2026 | 236.00 | 243.00 | 235.00 | 236.00 | 236.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 241.00 | 243.00 | 235.00 | 236.00 | 236.00 | -2.07% | 50,200 | 1.13 |
| Oct 30, 2026 | 247.00 | 248.00 | 240.00 | 241.00 | 241.00 | -3.60% | 69,000 | 1.58 |
| Oct 29, 2026 | 262.00 | 264.00 | 250.00 | 250.00 | 250.00 | -5.30% | 222,500 | 5.43 |
| Oct 28, 2026 | 275.00 | 281.00 | 264.00 | 264.00 | 264.00 | -6.71% | 97,300 | 2.41 |
| Oct 27, 2026 | 285.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 22,400 | 0.54 |
| Oct 26, 2026 | 292.00 | 292.00 | 285.00 | 286.00 | 286.00 | +0.35% | 35,500 | 0.79 |
| Oct 23, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.72% | 25,900 | 0.57 |
| Oct 22, 2026 | 287.00 | 292.00 | 287.00 | 290.00 | 290.00 | -0.68% | 24,900 | 0.54 |
| Oct 21, 2026 | 287.00 | 293.00 | 287.00 | 292.00 | 292.00 | +1.74% | 26,700 | 0.58 |
| Oct 20, 2026 | 291.00 | 292.00 | 287.00 | 287.00 | 287.00 | -1.03% | 15,800 | 0.34 |
| Oct 19, 2026 | 292.00 | 293.00 | 287.00 | 290.00 | 290.00 | -0.68% | 17,800 | 0.38 |
| Oct 16, 2026 | 287.00 | 292.00 | 286.00 | 292.00 | 292.00 | +1.74% | 12,600 | 0.26 |
| Oct 15, 2026 | 297.00 | 298.00 | 287.00 | 287.00 | 287.00 | -3.37% | 27,900 | 0.58 |
| Oct 14, 2026 | 292.00 | 299.00 | 292.00 | 297.00 | 297.00 | +1.37% | 22,200 | 0.45 |
| Oct 13, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.01% | 33,000 | 0.67 |
| Oct 12, 2026 | 296.00 | 297.00 | 289.00 | 296.00 | 296.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 291.00 | 297.00 | 289.00 | 296.00 | 296.00 | +1.02% | 31,500 | 0.62 |
| Oct 08, 2026 | 292.00 | 294.00 | 287.00 | 293.00 | 293.00 | 0.00% | 49,600 | 0.97 |
| Oct 07, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 25,000 | 0.49 |
| Oct 06, 2026 | 296.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.34% | 24,200 | 0.47 |
| Oct 05, 2026 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 30,000 | 0.58 |
| Oct 02, 2026 | 300.00 | 304.00 | 296.00 | 297.00 | 297.00 | -2.30% | 29,900 | 0.57 |
| Oct 01, 2026 | 303.00 | 304.00 | 301.00 | 304.00 | 304.00 | +1.33% | 19,800 | 0.37 |
| Sep 30, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | +0.33% | 33,200 | 0.61 |
| Sep 29, 2026 | 300.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.33% | 39,100 | 0.70 |
| Sep 28, 2026 | 300.00 | 303.00 | 297.00 | 300.00 | 300.00 | +0.33% | 60,000 | 1.08 |
| Sep 25, 2026 | 302.00 | 302.00 | 295.00 | 299.00 | 299.00 | +1.01% | 42,300 | 0.76 |
| Sep 24, 2026 | 296.00 | 296.00 | 291.00 | 296.00 | 296.00 | -0.34% | 32,300 | 0.57 |
| Sep 23, 2026 | 296.00 | 299.00 | 289.00 | 297.00 | 297.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 296.00 | 299.00 | 289.00 | 297.00 | 297.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 296.00 | 299.00 | 289.00 | 297.00 | 297.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 296.00 | 299.00 | 289.00 | 297.00 | 297.00 | +1.02% | 29,300 | 0.46 |
| Sep 17, 2026 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | +1.03% | 31,300 | 0.47 |
| Sep 16, 2026 | 283.00 | 293.00 | 283.00 | 291.00 | 291.00 | +2.83% | 30,700 | 0.44 |
| Sep 15, 2026 | 284.00 | 287.00 | 282.00 | 283.00 | 283.00 | -1.74% | 36,700 | 0.48 |
| Sep 14, 2026 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | +2.49% | 73,900 | 0.94 |
| Sep 11, 2026 | 287.00 | 289.00 | 277.00 | 281.00 | 281.00 | -2.43% | 72,700 | 0.86 |
| Sep 10, 2026 | 289.00 | 291.00 | 270.00 | 288.00 | 288.00 | -3.03% | 372,700 | 4.63 |
| Sep 09, 2026 | 305.00 | 305.00 | 296.00 | 297.00 | 297.00 | -2.62% | 41,500 | 0.52 |
| Sep 08, 2026 | 310.00 | 313.00 | 304.00 | 305.00 | 305.00 | -1.61% | 42,000 | 0.52 |
| Sep 07, 2026 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | 0.00% | 56,400 | 0.70 |
| Sep 04, 2026 | 309.00 | 312.00 | 306.00 | 310.00 | 310.00 | +0.65% | 43,200 | 0.54 |
| Sep 03, 2026 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | +0.98% | 23,400 | 0.28 |
