Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hi-Lex Corporation (7279) Historical Prices

1 Followers
JP:7279 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,205.002,277.002,201.002,241.002,241.00+1.63%59,5000.71
Nov 12, 20262,144.002,216.002,133.002,205.002,205.00+1.38%99,1001.20
Nov 11, 20262,137.002,176.002,121.002,175.002,175.00+0.09%87,4001.06
Nov 10, 20262,197.002,197.002,147.002,173.002,173.00-0.73%61,6000.75
Nov 09, 20262,211.002,257.002,138.002,147.002,147.00-1.92%209,6002.62
Nov 06, 20262,161.002,216.002,128.002,189.002,189.00-3.18%138,4001.78
Nov 05, 20262,218.002,310.002,218.002,261.002,261.00+4.29%135,4001.76
Nov 04, 20262,178.002,199.002,116.002,168.002,168.00-0.18%219,8002.94
Nov 03, 20262,172.002,195.002,134.002,172.002,172.000.00%00.00
Nov 02, 20262,137.002,195.002,134.002,172.002,172.00+0.70%100,9001.33
Oct 30, 20262,198.002,209.002,120.002,157.002,157.00+0.42%135,7001.73
Oct 29, 20262,169.002,169.002,126.002,148.002,148.00-0.99%86,9001.06
Oct 28, 20262,220.002,233.002,188.002,196.002,169.50-0.36%81,4000.99
Oct 27, 20262,205.002,206.002,165.002,204.002,177.40+0.55%65,1000.79
Oct 26, 20262,185.002,200.002,163.002,192.002,165.55+0.32%78,4000.95
Oct 23, 20262,189.002,214.002,155.002,185.002,158.63-0.77%68,7000.83
Oct 22, 20262,247.002,263.002,176.002,202.002,175.43-2.35%51,9000.62
Oct 21, 20262,278.002,290.002,246.002,255.002,227.790.00%47,0000.56
Oct 20, 20262,300.002,321.002,249.002,255.002,227.79-1.57%59,6000.71
Oct 19, 20262,258.002,295.002,228.002,291.002,263.35+0.48%40,6000.48
Oct 16, 20262,249.002,280.002,224.002,280.002,252.49+2.93%51,0000.60
Oct 15, 20262,235.002,245.002,205.002,215.002,188.27-2.34%50,8000.60
Oct 14, 20262,287.002,287.002,240.002,268.002,240.63-0.83%75,0000.89
Oct 13, 20262,267.002,303.002,261.002,287.002,259.40+1.42%108,1001.29
Oct 12, 20262,255.002,338.002,252.002,255.002,227.790.00%00.00
Oct 09, 20262,312.002,338.002,252.002,255.002,227.79-3.26%111,7001.33
Oct 08, 20262,431.002,431.002,331.002,331.002,302.87-5.86%185,4002.24
Oct 07, 20262,481.002,513.002,472.002,476.002,446.12-1.51%51,1000.61
Oct 06, 20262,435.002,528.002,428.002,514.002,483.66+3.54%66,0000.79
Oct 05, 20262,406.002,441.002,394.002,428.002,398.70+0.96%67,8000.81
Oct 02, 20262,383.002,411.002,355.002,405.002,375.98+0.04%76,7000.92
Oct 01, 20262,403.002,432.002,375.002,404.002,374.99-0.99%74,0000.89
Sep 30, 20262,437.002,446.002,414.002,428.002,398.70-0.12%40,6000.48
Sep 29, 20262,526.002,526.002,431.002,431.002,401.66-2.17%57,4000.68
Sep 28, 20262,484.002,531.002,468.002,485.002,455.01+0.24%74,4000.89
Sep 25, 20262,520.002,520.002,461.002,479.002,449.09-1.39%53,7000.63
Sep 24, 20262,551.002,551.002,492.002,514.002,483.66-0.59%58,8000.69
Sep 23, 20262,529.002,579.002,520.002,529.002,498.480.00%00.00
Sep 22, 20262,529.002,579.002,520.002,529.002,498.480.00%00.00
Sep 21, 20262,529.002,579.002,520.002,529.002,498.480.00%00.00
Sep 18, 20262,579.002,579.002,520.002,529.002,498.48-0.98%74,3000.85
Sep 17, 20262,517.002,577.002,517.002,554.002,523.18+1.47%71,1000.82
Sep 16, 20262,483.002,525.002,483.002,517.002,486.63+1.17%49,4000.56
Sep 15, 20262,467.002,509.002,466.002,488.002,457.98-0.04%71,0000.81
Sep 14, 20262,450.002,501.002,445.002,489.002,458.96+0.81%73,8000.84
Sep 11, 20262,408.002,487.002,400.002,469.002,439.21+1.19%82,0000.93
Sep 10, 20262,443.002,462.002,415.002,440.002,410.56-0.37%86,7000.99
Sep 09, 20262,410.002,458.002,391.002,449.002,419.45+2.04%94,6001.08
Sep 08, 20262,571.002,571.002,400.002,400.002,371.04-7.30%190,0002.20
Sep 07, 20262,637.002,700.002,565.002,589.002,557.76-1.26%125,6001.45