Want to see JP:7119 full AI Analyst Report?
halmek holdings Co.,Ltd. (7119) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,863.00 | 1,863.00 | 1,790.00 | 1,828.00 | 1,828.00 | -1.93% | 19,100 | 1.17 |
| Oct 30, 2026 | 1,912.00 | 1,912.00 | 1,843.00 | 1,864.00 | 1,864.00 | -0.64% | 12,700 | 0.78 |
| Oct 29, 2026 | 1,871.00 | 1,900.00 | 1,850.00 | 1,876.00 | 1,876.00 | +0.70% | 8,000 | 0.49 |
| Oct 28, 2026 | 1,914.00 | 1,914.00 | 1,863.00 | 1,863.00 | 1,863.00 | -1.64% | 11,200 | 0.70 |
| Oct 27, 2026 | 1,926.00 | 1,930.00 | 1,890.00 | 1,894.00 | 1,894.00 | -1.66% | 8,400 | 0.53 |
| Oct 26, 2026 | 1,930.00 | 1,937.00 | 1,911.00 | 1,926.00 | 1,926.00 | -0.31% | 7,800 | 0.49 |
| Oct 23, 2026 | 1,872.00 | 1,932.00 | 1,872.00 | 1,932.00 | 1,932.00 | +3.15% | 10,800 | 0.69 |
| Oct 22, 2026 | 1,869.00 | 1,910.00 | 1,869.00 | 1,873.00 | 1,873.00 | -0.11% | 15,700 | 1.01 |
| Oct 21, 2026 | 1,856.00 | 1,893.00 | 1,854.00 | 1,875.00 | 1,875.00 | +0.64% | 5,300 | 0.34 |
| Oct 20, 2026 | 1,894.00 | 1,894.00 | 1,856.00 | 1,863.00 | 1,863.00 | -0.48% | 8,800 | 0.57 |
| Oct 19, 2026 | 1,899.00 | 1,899.00 | 1,868.00 | 1,872.00 | 1,872.00 | -1.47% | 8,500 | 0.56 |
| Oct 16, 2026 | 1,853.00 | 1,900.00 | 1,853.00 | 1,900.00 | 1,900.00 | +1.77% | 8,800 | 0.58 |
| Oct 15, 2026 | 1,825.00 | 1,880.00 | 1,820.00 | 1,867.00 | 1,867.00 | +1.41% | 11,100 | 0.74 |
| Oct 14, 2026 | 1,880.00 | 1,887.00 | 1,823.00 | 1,841.00 | 1,841.00 | -0.59% | 13,900 | 0.94 |
| Oct 13, 2026 | 1,830.00 | 1,877.00 | 1,830.00 | 1,852.00 | 1,852.00 | +1.20% | 14,100 | 0.96 |
| Oct 12, 2026 | 1,830.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,854.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.40% | 15,700 | 1.08 |
| Oct 08, 2026 | 1,896.00 | 1,900.00 | 1,873.00 | 1,875.00 | 1,875.00 | -1.11% | 10,000 | 0.69 |
| Oct 07, 2026 | 1,842.00 | 1,900.00 | 1,833.00 | 1,896.00 | 1,896.00 | +3.49% | 23,000 | 1.63 |
| Oct 06, 2026 | 1,835.00 | 1,853.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.05% | 11,900 | 0.85 |
| Oct 05, 2026 | 1,882.00 | 1,892.00 | 1,831.00 | 1,833.00 | 1,833.00 | -3.27% | 33,600 | 2.48 |
| Oct 02, 2026 | 1,882.00 | 1,923.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.47% | 25,100 | 1.90 |
| Oct 01, 2026 | 1,972.00 | 1,972.00 | 1,881.00 | 1,904.00 | 1,904.00 | -3.84% | 38,100 | 3.00 |
| Sep 30, 2026 | 1,993.00 | 2,030.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.51% | 40,800 | 3.38 |
| Sep 29, 2026 | 2,022.00 | 2,053.00 | 1,987.00 | 2,031.00 | 2,031.00 | -0.54% | 25,100 | 2.15 |
| Sep 28, 2026 | 2,076.00 | 2,129.00 | 2,052.00 | 2,062.00 | 2,042.00 | -0.58% | 39,200 | 3.50 |
| Sep 25, 2026 | 2,060.00 | 2,099.00 | 2,055.00 | 2,074.00 | 2,053.88 | +0.05% | 38,500 | 3.62 |
| Sep 24, 2026 | 2,129.00 | 2,173.00 | 2,062.00 | 2,073.00 | 2,052.89 | -1.94% | 52,300 | 5.24 |
| Sep 23, 2026 | 2,114.00 | 2,295.00 | 2,084.00 | 2,114.00 | 2,093.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,114.00 | 2,295.00 | 2,084.00 | 2,114.00 | 2,093.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,114.00 | 2,295.00 | 2,084.00 | 2,114.00 | 2,093.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,284.00 | 2,295.00 | 2,084.00 | 2,114.00 | 2,093.50 | -7.44% | 61,700 | 6.71 |
| Sep 17, 2026 | 2,250.00 | 2,302.00 | 2,245.00 | 2,284.00 | 2,261.85 | +2.33% | 50,700 | 5.99 |
| Sep 16, 2026 | 2,160.00 | 2,232.00 | 2,150.00 | 2,232.00 | 2,210.35 | +4.59% | 40,200 | 5.08 |
| Sep 15, 2026 | 2,136.00 | 2,165.00 | 2,086.00 | 2,134.00 | 2,113.30 | +2.30% | 33,700 | 4.50 |
| Sep 14, 2026 | 2,053.00 | 2,100.00 | 2,037.00 | 2,086.00 | 2,065.77 | -0.43% | 28,600 | 4.00 |
| Sep 11, 2026 | 2,048.00 | 2,103.00 | 2,034.00 | 2,095.00 | 2,074.68 | +3.25% | 37,500 | 5.70 |
| Sep 10, 2026 | 2,005.00 | 2,048.00 | 2,000.00 | 2,029.00 | 2,009.32 | +0.35% | 20,900 | 3.28 |
| Sep 09, 2026 | 2,051.00 | 2,051.00 | 1,992.00 | 2,022.00 | 2,002.39 | +0.30% | 35,200 | 5.98 |
| Sep 08, 2026 | 1,959.00 | 2,019.00 | 1,959.00 | 2,016.00 | 1,996.45 | +4.35% | 31,700 | 5.82 |
| Sep 07, 2026 | 1,896.00 | 1,935.00 | 1,892.00 | 1,932.00 | 1,913.26 | +3.32% | 23,700 | 4.61 |
| Sep 04, 2026 | 1,890.00 | 1,892.00 | 1,811.00 | 1,870.00 | 1,851.86 | -0.27% | 11,300 | 2.22 |
| Sep 03, 2026 | 1,865.00 | 1,898.00 | 1,865.00 | 1,875.00 | 1,856.81 | +1.30% | 11,000 | 2.23 |
| Sep 02, 2026 | 1,876.00 | 1,898.00 | 1,831.00 | 1,851.00 | 1,833.05 | -1.33% | 16,500 | 3.39 |
| Sep 01, 2026 | 1,847.00 | 1,898.00 | 1,830.00 | 1,876.00 | 1,857.80 | +1.57% | 22,500 | 4.93 |
| Aug 31, 2026 | 1,780.00 | 1,850.00 | 1,747.00 | 1,847.00 | 1,829.09 | +6.39% | 28,000 | 6.71 |
| Aug 28, 2026 | 1,736.00 | 1,739.00 | 1,736.00 | 1,736.00 | 1,719.16 | +0.00% | 2,000 | 0.48 |
| Aug 27, 2026 | 1,736.00 | 1,747.00 | 1,734.00 | 1,736.00 | 1,719.16 | +0.06% | 2,500 | 0.59 |
| Aug 26, 2026 | 1,742.00 | 1,744.00 | 1,735.00 | 1,735.00 | 1,718.17 | +0.29% | 2,400 | 0.56 |
| Aug 25, 2026 | 1,739.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,713.22 | -0.12% | 3,700 | 0.85 |
