Want to see JP:6497 full AI Analyst Report?
Hamai Industries Ltd. (6497) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,437.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.77% | 500 | 0.08 |
| Oct 29, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,437.00 | 1,437.00 | +0.35% | 1,800 | 0.30 |
| Oct 28, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,432.00 | +0.85% | 600 | 0.10 |
| Oct 27, 2026 | 1,427.00 | 1,427.00 | 1,420.00 | 1,420.00 | 1,420.00 | +0.14% | 400 | 0.07 |
| Oct 26, 2026 | 1,415.00 | 1,445.00 | 1,380.00 | 1,418.00 | 1,418.00 | +0.21% | 26,200 | 4.67 |
| Oct 23, 2026 | 1,428.00 | 1,430.00 | 1,411.00 | 1,415.00 | 1,415.00 | -1.80% | 1,600 | 0.28 |
| Oct 22, 2026 | 1,441.00 | 1,441.00 | 1,427.00 | 1,441.00 | 1,441.00 | -0.07% | 900 | 0.16 |
| Oct 21, 2026 | 1,423.00 | 1,442.00 | 1,420.00 | 1,442.00 | 1,442.00 | +0.84% | 5,100 | 0.90 |
| Oct 20, 2026 | 1,453.00 | 1,454.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.58% | 12,900 | 2.34 |
| Oct 19, 2026 | 1,446.00 | 1,453.00 | 1,443.00 | 1,453.00 | 1,453.00 | +0.14% | 800 | 0.14 |
| Oct 16, 2026 | 1,460.00 | 1,460.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.62% | 1,800 | 0.32 |
| Oct 15, 2026 | 1,445.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | +1.04% | 1,500 | 0.27 |
| Oct 14, 2026 | 1,445.00 | 1,445.00 | 1,438.00 | 1,445.00 | 1,445.00 | +0.21% | 700 | 0.12 |
| Oct 13, 2026 | 1,445.00 | 1,459.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.21% | 3,800 | 0.66 |
| Oct 12, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,425.00 | 1,456.00 | 1,425.00 | 1,445.00 | 1,445.00 | +0.00% | 5,700 | 1.00 |
| Oct 08, 2026 | 1,492.00 | 1,492.00 | 1,427.00 | 1,445.00 | 1,445.00 | -3.41% | 4,900 | 0.87 |
| Oct 07, 2026 | 1,480.00 | 1,496.00 | 1,471.00 | 1,496.00 | 1,496.00 | +1.08% | 2,500 | 0.44 |
| Oct 06, 2026 | 1,474.00 | 1,480.00 | 1,471.00 | 1,480.00 | 1,480.00 | +0.54% | 600 | 0.10 |
| Oct 05, 2026 | 1,453.00 | 1,473.00 | 1,442.00 | 1,472.00 | 1,472.00 | -0.34% | 7,200 | 1.25 |
| Oct 02, 2026 | 1,457.00 | 1,478.00 | 1,452.00 | 1,477.00 | 1,477.00 | +1.03% | 2,100 | 0.37 |
| Oct 01, 2026 | 1,466.00 | 1,481.00 | 1,447.00 | 1,462.00 | 1,462.00 | -0.34% | 12,000 | 2.15 |
| Sep 30, 2026 | 1,471.00 | 1,475.00 | 1,459.00 | 1,467.00 | 1,467.00 | -0.47% | 2,200 | 0.39 |
| Sep 29, 2026 | 1,467.00 | 1,474.00 | 1,457.00 | 1,474.00 | 1,474.00 | +0.48% | 5,100 | 0.92 |
| Sep 28, 2026 | 1,455.00 | 1,469.00 | 1,455.00 | 1,467.00 | 1,467.00 | +0.82% | 2,700 | 0.49 |
| Sep 25, 2026 | 1,431.00 | 1,469.00 | 1,422.00 | 1,455.00 | 1,455.00 | +2.32% | 7,800 | 1.45 |
| Sep 24, 2026 | 1,406.00 | 1,449.00 | 1,406.00 | 1,422.00 | 1,422.00 | +1.14% | 19,200 | 3.67 |
| Sep 23, 2026 | 1,416.00 | 1,446.00 | 1,403.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,416.00 | 1,446.00 | 1,403.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,416.00 | 1,446.00 | 1,403.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,416.00 | 1,446.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.13% | 10,400 | 1.94 |
| Sep 17, 2026 | 1,412.00 | 1,433.00 | 1,410.00 | 1,422.00 | 1,422.00 | -3.40% | 15,500 | 2.99 |
| Sep 16, 2026 | 1,509.00 | 1,516.00 | 1,450.00 | 1,472.00 | 1,472.00 | +1.59% | 30,000 | 6.14 |
| Sep 15, 2026 | 1,406.00 | 1,454.00 | 1,400.00 | 1,449.00 | 1,449.00 | +1.33% | 10,800 | 2.29 |
| Sep 14, 2026 | 1,460.00 | 1,490.00 | 1,417.00 | 1,430.00 | 1,430.00 | -1.72% | 18,900 | 4.26 |
| Sep 11, 2026 | 1,455.00 | 1,485.00 | 1,453.00 | 1,455.00 | 1,455.00 | -1.69% | 7,600 | 1.65 |
| Sep 10, 2026 | 1,480.00 | 1,482.00 | 1,452.00 | 1,480.00 | 1,480.00 | +0.34% | 3,800 | 0.82 |
| Sep 09, 2026 | 1,465.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | +0.68% | 700 | 0.15 |
| Sep 08, 2026 | 1,469.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.35% | 1,500 | 0.32 |
| Sep 07, 2026 | 1,478.00 | 1,490.00 | 1,474.00 | 1,485.00 | 1,485.00 | -0.13% | 3,700 | 0.77 |
| Sep 04, 2026 | 1,441.00 | 1,488.00 | 1,441.00 | 1,487.00 | 1,487.00 | +3.26% | 3,400 | 0.71 |
| Sep 03, 2026 | 1,441.00 | 1,479.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.21% | 6,700 | 1.39 |
| Sep 02, 2026 | 1,447.00 | 1,475.00 | 1,433.00 | 1,443.00 | 1,443.00 | -0.28% | 8,800 | 1.85 |
| Sep 01, 2026 | 1,460.00 | 1,469.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.34% | 4,500 | 0.94 |
| Aug 31, 2026 | 1,439.00 | 1,488.00 | 1,432.00 | 1,452.00 | 1,452.00 | +0.90% | 8,000 | 1.68 |
| Aug 28, 2026 | 1,442.00 | 1,442.00 | 1,421.00 | 1,439.00 | 1,439.00 | -0.76% | 1,200 | 0.25 |
| Aug 27, 2026 | 1,458.00 | 1,460.00 | 1,419.00 | 1,450.00 | 1,450.00 | -0.55% | 9,300 | 1.94 |
| Aug 26, 2026 | 1,444.00 | 1,469.00 | 1,431.00 | 1,458.00 | 1,458.00 | +0.97% | 9,400 | 2.01 |
| Aug 25, 2026 | 1,450.00 | 1,456.00 | 1,438.00 | 1,444.00 | 1,444.00 | -0.82% | 1,800 | 0.38 |
| Aug 24, 2026 | 1,425.00 | 1,458.00 | 1,425.00 | 1,456.00 | 1,456.00 | +2.18% | 2,800 | 0.60 |
