HIMACS, Ltd.(JP:4299)
Â¥1,118.00+8.00 (+0.72%)
JP:4299
HIMACS, Ltd. historical prices
Â¥1,118.00
At close:+8.00 (+0.72%)
Want to see JP:4299 full AI Analyst Report?
HIMACS, Ltd. (4299) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,112.00 | 1,118.00 | 1,108.00 | 1,118.00 | 1,118.00 | +0.72% | 6,500 | 0.75 |
| Nov 10, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | +1.83% | 14,800 | 1.73 |
| Nov 09, 2026 | 1,098.00 | 1,105.00 | 1,096.00 | 1,098.00 | 1,098.00 | +0.73% | 9,800 | 1.14 |
| Nov 06, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.62% | 23,400 | 2.86 |
| Nov 05, 2026 | 1,113.00 | 1,121.00 | 1,101.00 | 1,108.00 | 1,108.00 | +0.45% | 11,200 | 1.38 |
| Nov 04, 2026 | 1,115.00 | 1,124.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.08% | 10,300 | 1.28 |
| Nov 03, 2026 | 1,115.00 | 1,123.00 | 1,112.00 | 1,115.00 | 1,115.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,123.00 | 1,123.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.80% | 8,300 | 1.03 |
| Oct 30, 2026 | 1,095.00 | 1,149.00 | 1,095.00 | 1,124.00 | 1,124.00 | +2.74% | 55,400 | 7.53 |
| Oct 29, 2026 | 1,141.00 | 1,144.00 | 1,094.00 | 1,094.00 | 1,094.00 | -4.12% | 97,300 | 16.29 |
| Oct 28, 2026 | 1,164.00 | 1,165.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.64% | 16,000 | 2.75 |
| Oct 27, 2026 | 1,174.00 | 1,178.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.94% | 11,200 | 1.92 |
| Oct 26, 2026 | 1,174.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,171.00 | 0.00% | 7,800 | 1.33 |
| Oct 23, 2026 | 1,178.00 | 1,179.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.17% | 6,500 | 1.10 |
| Oct 22, 2026 | 1,169.00 | 1,178.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.42% | 7,900 | 1.35 |
| Oct 21, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,178.00 | 1,178.00 | +0.60% | 4,700 | 0.80 |
| Oct 20, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 4,800 | 0.82 |
| Oct 19, 2026 | 1,170.00 | 1,178.00 | 1,168.00 | 1,172.00 | 1,172.00 | -0.51% | 6,600 | 1.12 |
| Oct 16, 2026 | 1,168.00 | 1,183.00 | 1,168.00 | 1,178.00 | 1,178.00 | +0.86% | 7,400 | 1.25 |
| Oct 15, 2026 | 1,175.00 | 1,185.00 | 1,167.00 | 1,168.00 | 1,168.00 | -0.85% | 6,600 | 1.14 |
| Oct 14, 2026 | 1,180.00 | 1,191.00 | 1,167.00 | 1,178.00 | 1,178.00 | +0.08% | 7,700 | 1.34 |
| Oct 13, 2026 | 1,189.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,177.00 | +0.43% | 3,600 | 0.63 |
| Oct 12, 2026 | 1,172.00 | 1,180.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,172.00 | 1,172.00 | +0.17% | 5,500 | 0.94 |
| Oct 08, 2026 | 1,175.00 | 1,177.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.09% | 6,300 | 1.08 |
| Oct 07, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | +0.42% | 5,200 | 0.88 |
| Oct 06, 2026 | 1,181.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | +0.68% | 6,400 | 1.10 |
| Oct 05, 2026 | 1,187.00 | 1,198.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.42% | 6,600 | 1.15 |
| Oct 02, 2026 | 1,200.00 | 1,209.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.41% | 10,100 | 1.80 |
| Oct 01, 2026 | 1,229.00 | 1,229.00 | 1,201.00 | 1,204.00 | 1,204.00 | -0.25% | 6,100 | 1.09 |
| Sep 30, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,207.00 | 1,207.00 | +0.25% | 6,800 | 1.22 |
| Sep 29, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | +0.17% | 11,000 | 2.00 |
| Sep 28, 2026 | 1,216.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,202.00 | +0.33% | 7,300 | 1.31 |
| Sep 25, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,226.00 | 1,198.09 | +1.32% | 6,300 | 1.12 |
| Sep 24, 2026 | 1,208.00 | 1,222.00 | 1,208.00 | 1,210.00 | 1,182.46 | -0.58% | 4,300 | 0.74 |
| Sep 23, 2026 | 1,217.00 | 1,217.00 | 1,207.00 | 1,217.00 | 1,189.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,217.00 | 1,217.00 | 1,207.00 | 1,217.00 | 1,189.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,217.00 | 1,217.00 | 1,207.00 | 1,217.00 | 1,189.30 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,215.00 | 1,217.00 | 1,207.00 | 1,217.00 | 1,189.30 | +0.16% | 2,700 | 0.44 |
| Sep 17, 2026 | 1,204.00 | 1,215.00 | 1,204.00 | 1,215.00 | 1,187.34 | +0.25% | 3,400 | 0.55 |
| Sep 16, 2026 | 1,210.00 | 1,216.00 | 1,202.00 | 1,212.00 | 1,184.41 | +0.17% | 2,800 | 0.45 |
| Sep 15, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,210.00 | 1,182.46 | -0.16% | 3,000 | 0.48 |
| Sep 14, 2026 | 1,219.00 | 1,219.00 | 1,198.00 | 1,212.00 | 1,184.41 | +1.42% | 3,400 | 0.54 |
| Sep 11, 2026 | 1,192.00 | 1,202.00 | 1,191.00 | 1,195.00 | 1,167.80 | -0.75% | 9,800 | 1.55 |
| Sep 10, 2026 | 1,207.00 | 1,215.00 | 1,203.00 | 1,204.00 | 1,176.59 | -0.25% | 5,600 | 0.87 |
| Sep 09, 2026 | 1,208.00 | 1,217.00 | 1,207.00 | 1,207.00 | 1,179.52 | -0.74% | 4,500 | 0.68 |
| Sep 08, 2026 | 1,231.00 | 1,234.00 | 1,215.00 | 1,216.00 | 1,188.32 | -2.17% | 3,200 | 0.48 |
| Sep 07, 2026 | 1,235.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,214.70 | +0.97% | 4,300 | 0.65 |
| Sep 04, 2026 | 1,222.00 | 1,232.00 | 1,222.00 | 1,231.00 | 1,202.98 | +0.74% | 5,000 | 0.75 |
| Sep 03, 2026 | 1,236.00 | 1,238.00 | 1,220.00 | 1,222.00 | 1,194.18 | -0.08% | 4,100 | 0.61 |
