Hmcomm Inc. 265A
TSE · Japan · Technology Services
¥766.00+4.00 (+0.52%)
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 | ¥766.00 | +0.52% | ¥764.00 | ¥780.00 | ¥764.00 | 14.20K |
| 2026-10-01 | ¥762.00 | +0.26% | ¥760.00 | ¥788.00 | ¥759.00 | 24.60K |
| 2026-09-30 | ¥760.00 | +0.66% | ¥755.00 | ¥768.00 | ¥754.00 | 10.00K |
| 2026-09-29 | ¥755.00 | -2.20% | ¥767.00 | ¥769.00 | ¥751.00 | 18.80K |
| 2026-09-28 | ¥772.00 | +1.05% | ¥770.00 | ¥780.00 | ¥765.00 | 18.30K |
| 2026-09-25 | ¥764.00 | -4.26% | ¥797.00 | ¥797.00 | ¥762.00 | 40.00K |
| 2026-09-24 | ¥798.00 | +4.72% | ¥800.00 | ¥837.00 | ¥791.00 | 100.70K |
| 2026-09-18 | ¥762.00 | +1.60% | ¥765.00 | ¥771.00 | ¥745.00 | 40.30K |
| 2026-09-17 | ¥750.00 | +3.31% | ¥756.00 | ¥780.00 | ¥737.00 | 73.30K |
| 2026-09-16 | ¥726.00 | -2.16% | ¥750.00 | ¥755.00 | ¥726.00 | 39.70K |
| 2026-09-15 | ¥742.00 | -0.13% | ¥744.00 | ¥814.00 | ¥742.00 | 88.00K |
| 2026-09-14 | ¥743.00 | -1.33% | ¥746.00 | ¥794.00 | ¥740.00 | 53.30K |
| 2026-09-11 | ¥753.00 | -6.81% | ¥763.00 | ¥834.00 | ¥742.00 | 294.70K |
| 2026-09-10 | ¥808.00 | +12.85% | ¥791.00 | ¥866.00 | ¥764.00 | 511.50K |
| 2026-09-09 | ¥716.00 | -0.56% | ¥728.00 | ¥729.00 | ¥713.00 | 8.60K |
| 2026-09-08 | ¥720.00 | -2.31% | ¥726.00 | ¥739.00 | ¥716.00 | 15.30K |
| 2026-09-07 | ¥737.00 | -3.15% | ¥760.00 | ¥767.00 | ¥720.00 | 58.60K |
| 2026-09-04 | ¥761.00 | +0.79% | ¥761.00 | ¥776.00 | ¥755.00 | 20.30K |
| 2026-09-03 | ¥755.00 | -1.44% | ¥788.00 | ¥789.00 | ¥742.00 | 38.00K |
| 2026-09-02 | ¥766.00 | +5.95% | ¥735.00 | ¥796.00 | ¥726.00 | 94.00K |
| 2026-09-01 | ¥723.00 | -0.96% | ¥730.00 | ¥735.00 | ¥718.00 | 12.50K |
| 2026-08-31 | ¥730.00 | +1.96% | ¥716.00 | ¥736.00 | ¥716.00 | 24.80K |
| 2026-08-28 | ¥716.00 | +2.14% | ¥707.00 | ¥718.00 | ¥706.00 | 13.20K |
| 2026-08-27 | ¥701.00 | 0.00% | ¥707.00 | ¥708.00 | ¥699.00 | 9.00K |
| 2026-08-26 | ¥701.00 | +0.43% | ¥708.00 | ¥715.00 | ¥690.00 | 12.20K |
| 2026-08-25 | ¥698.00 | -0.29% | ¥709.00 | ¥713.00 | ¥698.00 | 10.60K |
| 2026-08-24 | ¥700.00 | -1.27% | ¥710.00 | ¥721.00 | ¥700.00 | 5.60K |
| 2026-08-21 | ¥709.00 | +0.85% | ¥703.00 | ¥725.00 | ¥703.00 | 9.80K |
| 2026-08-20 | ¥703.00 | +3.69% | ¥680.00 | ¥706.00 | ¥680.00 | 8.50K |
| 2026-08-19 | ¥678.00 | -5.31% | ¥706.00 | ¥710.00 | ¥678.00 | 14.10K |
| 2026-08-18 | ¥716.00 | -0.14% | ¥709.00 | ¥716.00 | ¥707.00 | 10.00K |
| 2026-08-17 | ¥717.00 | +0.14% | ¥736.00 | ¥736.00 | ¥709.00 | 27.50K |
| 2026-08-14 | ¥716.00 | +5.76% | ¥686.00 | ¥733.00 | ¥686.00 | 37.40K |
| 2026-08-13 | ¥677.00 | +0.30% | ¥680.00 | ¥680.00 | ¥671.00 | 9.40K |
| 2026-08-12 | ¥675.00 | +3.05% | ¥655.00 | ¥675.00 | ¥655.00 | 10.50K |
| 2026-08-10 | ¥655.00 | -0.46% | ¥660.00 | ¥670.00 | ¥655.00 | 10.60K |
| 2026-08-07 | ¥658.00 | 0.00% | ¥664.00 | ¥664.00 | ¥653.00 | 7.10K |
| 2026-08-06 | ¥658.00 | +1.86% | ¥646.00 | ¥660.00 | ¥646.00 | 5.60K |
| 2026-08-05 | ¥646.00 | +2.05% | ¥632.00 | ¥647.00 | ¥632.00 | 9.00K |
| 2026-08-04 | ¥633.00 | -0.16% | ¥633.00 | ¥649.00 | ¥627.00 | 11.30K |
| 2026-08-03 | ¥634.00 | +0.16% | ¥630.00 | ¥635.00 | ¥626.00 | 8.40K |
| 2026-07-31 | ¥633.00 | +0.80% | ¥638.00 | ¥640.00 | ¥627.00 | 4.40K |
| 2026-07-30 | ¥628.00 | -1.41% | ¥637.00 | ¥638.00 | ¥628.00 | 8.80K |
| 2026-07-29 | ¥637.00 | -3.34% | ¥660.00 | ¥664.00 | ¥637.00 | 12.90K |
| 2026-07-28 | ¥659.00 | -3.09% | ¥680.00 | ¥680.00 | ¥659.00 | 11.40K |
| 2026-07-27 | ¥680.00 | +2.26% | ¥665.00 | ¥680.00 | ¥661.00 | 19.60K |
| 2026-07-24 | ¥665.00 | -1.19% | ¥670.00 | ¥672.00 | ¥665.00 | 6.90K |
| 2026-07-23 | ¥673.00 | -2.89% | ¥693.00 | ¥693.00 | ¥673.00 | 14.70K |
| 2026-07-22 | ¥693.00 | +1.46% | ¥693.00 | ¥697.00 | ¥685.00 | 5.60K |
| 2026-07-21 | ¥683.00 | +0.74% | ¥688.00 | ¥702.00 | ¥676.00 | 17.80K |
| 2026-07-17 | ¥678.00 | -6.35% | ¥709.00 | ¥713.00 | ¥668.00 | 27.70K |
| 2026-07-16 | ¥724.00 | -3.08% | ¥738.00 | ¥752.00 | ¥717.00 | 16.70K |
| 2026-07-15 | ¥747.00 | +2.61% | ¥727.00 | ¥766.00 | ¥714.00 | 31.80K |
| 2026-07-14 | ¥728.00 | +2.82% | ¥720.00 | ¥728.00 | ¥702.00 | 16.60K |
| 2026-07-13 | ¥708.00 | -4.32% | ¥755.00 | ¥757.00 | ¥708.00 | 22.70K |
| 2026-07-10 | ¥740.00 | -1.20% | ¥758.00 | ¥775.00 | ¥733.00 | 20.00K |
| 2026-07-09 | ¥749.00 | +3.45% | ¥737.00 | ¥759.00 | ¥733.00 | 29.00K |
| 2026-07-08 | ¥724.00 | -5.85% | ¥771.00 | ¥772.00 | ¥724.00 | 34.60K |
| 2026-07-07 | ¥769.00 | -4.00% | ¥796.00 | ¥799.00 | ¥740.00 | 90.70K |
| 2026-07-06 | ¥801.00 | +12.03% | ¥745.00 | ¥865.00 | ¥745.00 | 472.50K |
| 2026-07-03 | ¥715.00 | -3.25% | ¥700.00 | ¥731.00 | ¥680.00 | 108.40K |
| 2026-07-02 | ¥739.00 | -7.16% | ¥841.00 | ¥876.00 | ¥724.00 | 499.60K |
| 2026-07-01 | ¥796.00 | +14.37% | ¥796.00 | ¥796.00 | ¥796.00 | 27.30K |
| 2026-06-30 | ¥696.00 | +16.78% | ¥696.00 | ¥696.00 | ¥696.00 | 12.00K |
| 2026-06-29 | ¥596.00 | +1.02% | ¥605.00 | ¥609.00 | ¥592.00 | 92.00K |
| 2026-06-26 | ¥590.00 | +0.34% | ¥594.00 | ¥594.00 | ¥582.00 | 110.60K |
| 2026-06-25 | ¥588.00 | -1.01% | ¥586.00 | ¥592.00 | ¥581.00 | 8.40K |
| 2026-06-24 | ¥594.00 | +1.02% | ¥598.00 | ¥598.00 | ¥585.00 | 8.30K |
| 2026-06-23 | ¥588.00 | -5.01% | ¥623.00 | ¥623.00 | ¥588.00 | 21.50K |
| 2026-06-22 | ¥619.00 | +5.99% | ¥589.00 | ¥629.00 | ¥589.00 | 49.40K |
| 2026-06-19 | ¥584.00 | -4.26% | ¥600.00 | ¥600.00 | ¥580.00 | 26.50K |
| 2026-06-18 | ¥610.00 | -0.65% | ¥621.00 | ¥621.00 | ¥605.00 | 17.20K |
| 2026-06-17 | ¥614.00 | +3.19% | ¥593.00 | ¥616.00 | ¥593.00 | 12.90K |
| 2026-06-16 | ¥595.00 | -0.17% | ¥596.00 | ¥599.00 | ¥591.00 | 8.80K |
| 2026-06-15 | ¥596.00 | 0.00% | ¥598.00 | ¥606.00 | ¥596.00 | 16.20K |
| 2026-06-12 | ¥596.00 | -2.30% | ¥611.00 | ¥618.00 | ¥596.00 | 22.20K |
| 2026-06-11 | ¥610.00 | +1.33% | ¥603.00 | ¥611.00 | ¥595.00 | 44.00K |
| 2026-06-10 | ¥602.00 | -1.47% | ¥609.00 | ¥612.00 | ¥602.00 | 17.40K |
| 2026-06-09 | ¥611.00 | -1.61% | ¥630.00 | ¥630.00 | ¥609.00 | 29.40K |
| 2026-06-08 | ¥621.00 | -5.91% | ¥620.00 | ¥639.00 | ¥617.00 | 66.10K |
| 2026-06-05 | ¥660.00 | +0.92% | ¥654.00 | ¥666.00 | ¥640.00 | 26.90K |
| 2026-06-04 | ¥654.00 | -5.90% | ¥665.00 | ¥669.00 | ¥640.00 | 44.40K |
| 2026-06-03 | ¥695.00 | -7.33% | ¥755.00 | ¥790.00 | ¥675.00 | 163.70K |
| 2026-06-02 | ¥750.00 | +14.16% | ¥667.00 | ¥757.00 | ¥657.00 | 278.40K |
| 2026-06-01 | ¥657.00 | +0.77% | ¥662.00 | ¥667.00 | ¥646.00 | 31.30K |
| 2026-05-29 | ¥652.00 | +2.03% | ¥649.00 | ¥660.00 | ¥631.00 | 25.40K |
| 2026-05-28 | ¥639.00 | -0.93% | ¥645.00 | ¥647.00 | ¥636.00 | 11.10K |
| 2026-05-27 | ¥645.00 | -1.23% | ¥653.00 | ¥653.00 | ¥640.00 | 15.90K |
| 2026-05-26 | ¥653.00 | +0.15% | ¥658.00 | ¥659.00 | ¥646.00 | 12.20K |
| 2026-05-25 | ¥652.00 | +1.72% | ¥651.00 | ¥653.00 | ¥635.00 | 139.40K |