Hayashikane Sangyo Co., Ltd. 2286
TSE · Japan · Consumer Non-Durables
¥892.00-5.00 (-0.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥892.00 | -0.56% | ¥892.00 | ¥898.00 | ¥891.00 | 17.70K |
| 2026-10-01 | ¥897.00 | -0.66% | ¥896.00 | ¥902.00 | ¥896.00 | 7.00K |
| 2026-09-30 | ¥903.00 | +0.56% | ¥893.00 | ¥903.00 | ¥890.00 | 12.40K |
| 2026-09-29 | ¥898.00 | 0.00% | ¥898.00 | ¥899.00 | ¥889.00 | 25.20K |
| 2026-09-28 | ¥898.00 | 0.00% | ¥903.00 | ¥903.00 | ¥890.00 | 19.90K |
| 2026-09-25 | ¥898.00 | -0.44% | ¥900.00 | ¥904.00 | ¥897.00 | 5.00K |
| 2026-09-24 | ¥902.00 | -0.44% | ¥910.00 | ¥910.00 | ¥901.00 | 9.30K |
| 2026-09-18 | ¥906.00 | -0.11% | ¥905.00 | ¥907.00 | ¥900.00 | 12.90K |
| 2026-09-17 | ¥907.00 | +0.44% | ¥900.00 | ¥908.00 | ¥900.00 | 13.20K |
| 2026-09-16 | ¥903.00 | -0.11% | ¥911.00 | ¥911.00 | ¥902.00 | 37.90K |
| 2026-09-15 | ¥904.00 | +1.57% | ¥896.00 | ¥918.00 | ¥896.00 | 18.00K |
| 2026-09-14 | ¥890.00 | 0.00% | ¥890.00 | ¥900.00 | ¥887.00 | 22.50K |
| 2026-09-11 | ¥890.00 | -0.45% | ¥888.00 | ¥890.00 | ¥881.00 | 7.50K |
| 2026-09-10 | ¥894.00 | +0.45% | ¥890.00 | ¥894.00 | ¥884.00 | 11.20K |
| 2026-09-09 | ¥890.00 | -1.33% | ¥902.00 | ¥902.00 | ¥890.00 | 26.30K |
| 2026-09-08 | ¥902.00 | -0.88% | ¥908.00 | ¥910.00 | ¥902.00 | 13.90K |
| 2026-09-07 | ¥910.00 | -1.41% | ¥920.00 | ¥921.00 | ¥910.00 | 10.40K |
| 2026-09-04 | ¥923.00 | +1.32% | ¥911.00 | ¥924.00 | ¥911.00 | 6.30K |
| 2026-09-03 | ¥911.00 | -0.76% | ¥918.00 | ¥918.00 | ¥908.00 | 17.20K |
| 2026-09-02 | ¥918.00 | -1.50% | ¥935.00 | ¥935.00 | ¥915.00 | 20.80K |
| 2026-09-01 | ¥932.00 | -1.17% | ¥940.00 | ¥940.00 | ¥922.00 | 32.30K |
| 2026-08-31 | ¥943.00 | +2.84% | ¥920.00 | ¥950.00 | ¥917.00 | 41.30K |
| 2026-08-28 | ¥917.00 | +0.11% | ¥915.00 | ¥920.00 | ¥913.00 | 7.10K |
| 2026-08-27 | ¥916.00 | +0.11% | ¥915.00 | ¥922.00 | ¥908.00 | 25.50K |
| 2026-08-26 | ¥915.00 | -1.61% | ¥930.00 | ¥934.00 | ¥913.00 | 41.60K |
| 2026-08-25 | ¥930.00 | -1.69% | ¥934.00 | ¥936.00 | ¥914.00 | 97.40K |
| 2026-08-24 | ¥946.00 | +2.94% | ¥964.00 | ¥1,027.00 | ¥932.00 | 447.70K |
| 2026-08-21 | ¥919.00 | -0.54% | ¥916.00 | ¥932.00 | ¥909.00 | 19.10K |
| 2026-08-20 | ¥924.00 | +3.59% | ¥900.00 | ¥928.00 | ¥899.00 | 51.30K |
| 2026-08-19 | ¥892.00 | +0.68% | ¥888.00 | ¥892.00 | ¥876.00 | 52.70K |
| 2026-08-18 | ¥886.00 | -0.11% | ¥894.00 | ¥898.00 | ¥886.00 | 8.60K |
| 2026-08-17 | ¥887.00 | +1.84% | ¥876.00 | ¥897.00 | ¥876.00 | 22.20K |
| 2026-08-14 | ¥871.00 | +1.28% | ¥856.00 | ¥877.00 | ¥856.00 | 17.40K |
| 2026-08-13 | ¥860.00 | -0.92% | ¥866.00 | ¥870.00 | ¥855.00 | 19.70K |
| 2026-08-12 | ¥868.00 | +2.24% | ¥850.00 | ¥868.00 | ¥847.00 | 24.40K |
| 2026-08-10 | ¥849.00 | -6.81% | ¥836.00 | ¥860.00 | ¥836.00 | 113.70K |
| 2026-08-07 | ¥911.00 | +0.66% | ¥905.00 | ¥911.00 | ¥902.00 | 2.90K |
| 2026-08-06 | ¥905.00 | +0.44% | ¥902.00 | ¥911.00 | ¥901.00 | 6.50K |
| 2026-08-05 | ¥901.00 | -0.11% | ¥902.00 | ¥915.00 | ¥899.00 | 16.80K |
| 2026-08-04 | ¥902.00 | -1.31% | ¥916.00 | ¥916.00 | ¥900.00 | 7.40K |
| 2026-08-03 | ¥914.00 | +0.22% | ¥919.00 | ¥919.00 | ¥899.00 | 10.30K |
| 2026-07-31 | ¥912.00 | -0.11% | ¥915.00 | ¥922.00 | ¥907.00 | 11.60K |
| 2026-07-30 | ¥913.00 | +1.44% | ¥900.00 | ¥913.00 | ¥899.00 | 6.70K |
| 2026-07-29 | ¥900.00 | 0.00% | ¥901.00 | ¥907.00 | ¥894.00 | 16.20K |
| 2026-07-28 | ¥900.00 | -1.42% | ¥910.00 | ¥910.00 | ¥899.00 | 6.50K |
| 2026-07-27 | ¥913.00 | +1.00% | ¥906.00 | ¥920.00 | ¥900.00 | 18.00K |
| 2026-07-24 | ¥904.00 | +0.22% | ¥900.00 | ¥904.00 | ¥897.00 | 11.90K |
| 2026-07-23 | ¥902.00 | +1.46% | ¥892.00 | ¥904.00 | ¥890.00 | 22.50K |
| 2026-07-22 | ¥889.00 | +1.25% | ¥882.00 | ¥891.00 | ¥878.00 | 10.40K |
| 2026-07-21 | ¥878.00 | +0.80% | ¥878.00 | ¥887.00 | ¥878.00 | 10.00K |
| 2026-07-17 | ¥871.00 | -2.13% | ¥880.00 | ¥889.00 | ¥858.00 | 40.20K |
| 2026-07-16 | ¥890.00 | +1.37% | ¥880.00 | ¥892.00 | ¥880.00 | 10.40K |
| 2026-07-15 | ¥878.00 | -0.45% | ¥888.00 | ¥888.00 | ¥878.00 | 14.90K |
| 2026-07-14 | ¥882.00 | +1.15% | ¥872.00 | ¥885.00 | ¥872.00 | 16.30K |
| 2026-07-13 | ¥872.00 | -0.46% | ¥890.00 | ¥890.00 | ¥868.00 | 14.70K |
| 2026-07-10 | ¥876.00 | +0.81% | ¥870.00 | ¥884.00 | ¥870.00 | 9.80K |
| 2026-07-09 | ¥869.00 | -2.14% | ¥882.00 | ¥882.00 | ¥863.00 | 19.40K |
| 2026-07-08 | ¥888.00 | -0.22% | ¥890.00 | ¥897.00 | ¥886.00 | 12.50K |
| 2026-07-07 | ¥890.00 | -0.56% | ¥903.00 | ¥909.00 | ¥890.00 | 5.70K |
| 2026-07-06 | ¥895.00 | +0.34% | ¥898.00 | ¥905.00 | ¥890.00 | 8.70K |
| 2026-07-03 | ¥892.00 | +0.79% | ¥890.00 | ¥900.00 | ¥888.00 | 15.00K |
| 2026-07-02 | ¥885.00 | +1.37% | ¥873.00 | ¥895.00 | ¥873.00 | 10.80K |
| 2026-07-01 | ¥873.00 | -0.23% | ¥883.00 | ¥883.00 | ¥873.00 | 4.70K |
| 2026-06-30 | ¥875.00 | +0.11% | ¥887.00 | ¥887.00 | ¥871.00 | 21.40K |
| 2026-06-29 | ¥874.00 | -0.57% | ¥885.00 | ¥887.00 | ¥870.00 | 14.00K |
| 2026-06-26 | ¥879.00 | +0.11% | ¥879.00 | ¥883.00 | ¥867.00 | 10.40K |
| 2026-06-25 | ¥878.00 | +2.57% | ¥871.00 | ¥881.00 | ¥858.00 | 17.80K |
| 2026-06-24 | ¥856.00 | +0.12% | ¥852.00 | ¥875.00 | ¥852.00 | 17.60K |
| 2026-06-23 | ¥855.00 | -2.29% | ¥875.00 | ¥875.00 | ¥855.00 | 11.70K |
| 2026-06-22 | ¥875.00 | +1.16% | ¥865.00 | ¥880.00 | ¥859.00 | 19.20K |
| 2026-06-19 | ¥865.00 | +1.05% | ¥852.00 | ¥868.00 | ¥852.00 | 22.80K |
| 2026-06-18 | ¥856.00 | +0.82% | ¥855.00 | ¥860.00 | ¥849.00 | 15.20K |
| 2026-06-17 | ¥849.00 | +1.68% | ¥837.00 | ¥858.00 | ¥837.00 | 27.70K |
| 2026-06-16 | ¥835.00 | -1.65% | ¥848.00 | ¥848.00 | ¥835.00 | 10.20K |
| 2026-06-15 | ¥849.00 | +1.56% | ¥841.00 | ¥857.00 | ¥836.00 | 14.00K |
| 2026-06-12 | ¥836.00 | -0.48% | ¥843.00 | ¥843.00 | ¥835.00 | 10.60K |
| 2026-06-11 | ¥840.00 | -1.18% | ¥849.00 | ¥850.00 | ¥835.00 | 19.20K |
| 2026-06-10 | ¥850.00 | +1.55% | ¥836.00 | ¥853.00 | ¥835.00 | 18.00K |
| 2026-06-09 | ¥837.00 | -0.24% | ¥843.00 | ¥846.00 | ¥830.00 | 12.30K |
| 2026-06-08 | ¥839.00 | +0.12% | ¥826.00 | ¥839.00 | ¥821.00 | 26.10K |
| 2026-06-05 | ¥838.00 | +0.36% | ¥829.00 | ¥850.00 | ¥829.00 | 11.20K |
| 2026-06-04 | ¥835.00 | +0.24% | ¥830.00 | ¥838.00 | ¥818.00 | 17.30K |
| 2026-06-03 | ¥833.00 | +0.48% | ¥835.00 | ¥841.00 | ¥825.00 | 27.40K |
| 2026-06-02 | ¥829.00 | -4.38% | ¥860.00 | ¥860.00 | ¥829.00 | 34.10K |
| 2026-06-01 | ¥867.00 | -0.80% | ¥875.00 | ¥876.00 | ¥851.00 | 32.40K |
| 2026-05-29 | ¥874.00 | -0.34% | ¥883.00 | ¥888.00 | ¥873.00 | 15.90K |
| 2026-05-28 | ¥877.00 | +1.50% | ¥866.00 | ¥890.00 | ¥865.00 | 47.30K |
| 2026-05-27 | ¥864.00 | +0.47% | ¥857.00 | ¥870.00 | ¥855.00 | 30.50K |
| 2026-05-26 | ¥860.00 | +1.18% | ¥856.00 | ¥867.00 | ¥845.00 | 31.20K |
| 2026-05-25 | ¥850.00 | +0.95% | ¥850.00 | ¥857.00 | ¥844.00 | 16.00K |