Hulic Co., Ltd. 3003
TSE · Japan · Finance
¥1,720.00-6.50 (-0.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,720.00 | -0.38% | ¥1,715.00 | ¥1,729.50 | ¥1,705.50 | 2.01M |
| 2026-09-30 | ¥1,726.50 | +1.17% | ¥1,704.00 | ¥1,733.00 | ¥1,697.00 | 2.89M |
| 2026-09-29 | ¥1,706.50 | -1.44% | ¥1,723.00 | ¥1,731.50 | ¥1,706.50 | 2.21M |
| 2026-09-28 | ¥1,731.50 | -0.14% | ¥1,740.00 | ¥1,748.00 | ¥1,731.50 | 1.92M |
| 2026-09-25 | ¥1,734.00 | +0.41% | ¥1,737.00 | ¥1,740.00 | ¥1,725.00 | 1.62M |
| 2026-09-24 | ¥1,727.00 | -0.75% | ¥1,737.50 | ¥1,748.00 | ¥1,727.00 | 2.19M |
| 2026-09-18 | ¥1,740.00 | -1.33% | ¥1,761.00 | ¥1,762.50 | ¥1,740.00 | 2.97M |
| 2026-09-17 | ¥1,763.50 | +1.47% | ¥1,742.00 | ¥1,763.50 | ¥1,738.50 | 1.15M |
| 2026-09-16 | ¥1,738.00 | +0.29% | ¥1,760.00 | ¥1,767.00 | ¥1,738.00 | 2.11M |
| 2026-09-15 | ¥1,733.00 | -1.39% | ¥1,770.00 | ¥1,773.00 | ¥1,730.00 | 1.28M |
| 2026-09-14 | ¥1,757.50 | +0.98% | ¥1,759.50 | ¥1,770.00 | ¥1,751.00 | 1.15M |
| 2026-09-11 | ¥1,740.50 | +0.03% | ¥1,710.00 | ¥1,743.00 | ¥1,710.00 | 2.17M |
| 2026-09-10 | ¥1,740.00 | -0.68% | ¥1,752.00 | ¥1,755.50 | ¥1,739.00 | 1.27M |
| 2026-09-09 | ¥1,752.00 | +0.37% | ¥1,733.00 | ¥1,754.50 | ¥1,729.00 | 1.61M |
| 2026-09-08 | ¥1,745.50 | +0.43% | ¥1,734.00 | ¥1,754.50 | ¥1,728.50 | 1.49M |
| 2026-09-07 | ¥1,738.00 | -1.70% | ¥1,778.00 | ¥1,778.00 | ¥1,737.00 | 2.20M |
| 2026-09-04 | ¥1,768.00 | -0.20% | ¥1,768.50 | ¥1,778.00 | ¥1,757.00 | 1.96M |
| 2026-09-03 | ¥1,771.50 | +0.03% | ¥1,755.00 | ¥1,778.00 | ¥1,752.50 | 2.43M |
| 2026-09-02 | ¥1,771.00 | -1.53% | ¥1,773.00 | ¥1,782.50 | ¥1,763.00 | 2.41M |
| 2026-09-01 | ¥1,798.50 | +0.78% | ¥1,769.00 | ¥1,805.50 | ¥1,766.00 | 1.77M |
| 2026-08-31 | ¥1,784.50 | -0.67% | ¥1,797.00 | ¥1,806.00 | ¥1,782.00 | 3.82M |
| 2026-08-28 | ¥1,796.50 | +0.20% | ¥1,781.00 | ¥1,800.00 | ¥1,776.00 | 1.31M |
| 2026-08-27 | ¥1,793.00 | -0.69% | ¥1,790.00 | ¥1,810.00 | ¥1,785.50 | 1.22M |
| 2026-08-26 | ¥1,805.50 | +0.11% | ¥1,810.00 | ¥1,814.50 | ¥1,797.50 | 1.42M |
| 2026-08-25 | ¥1,803.50 | +0.33% | ¥1,812.00 | ¥1,814.00 | ¥1,798.00 | 1.38M |
| 2026-08-24 | ¥1,797.50 | +0.98% | ¥1,780.00 | ¥1,802.00 | ¥1,774.50 | 1.83M |
| 2026-08-21 | ¥1,780.00 | +0.94% | ¥1,763.50 | ¥1,784.00 | ¥1,761.50 | 1.61M |
| 2026-08-20 | ¥1,763.50 | +2.20% | ¥1,774.50 | ¥1,777.00 | ¥1,745.00 | 2.09M |
| 2026-08-19 | ¥1,725.50 | -0.80% | ¥1,743.50 | ¥1,744.50 | ¥1,715.50 | 1.85M |
| 2026-08-18 | ¥1,739.50 | -0.03% | ¥1,742.00 | ¥1,748.00 | ¥1,729.50 | 1.45M |
| 2026-08-17 | ¥1,740.00 | -0.97% | ¥1,755.00 | ¥1,758.50 | ¥1,739.00 | 1.73M |
| 2026-08-14 | ¥1,757.00 | +0.11% | ¥1,750.00 | ¥1,763.50 | ¥1,743.00 | 2.03M |
| 2026-08-13 | ¥1,755.00 | +0.43% | ¥1,750.50 | ¥1,755.00 | ¥1,736.00 | 2.04M |
| 2026-08-12 | ¥1,747.50 | +0.75% | ¥1,757.00 | ¥1,763.00 | ¥1,742.50 | 2.90M |
| 2026-08-10 | ¥1,734.50 | -0.26% | ¥1,744.00 | ¥1,744.00 | ¥1,725.50 | 2.24M |
| 2026-08-07 | ¥1,739.00 | +0.96% | ¥1,726.50 | ¥1,751.00 | ¥1,723.50 | 2.28M |
| 2026-08-06 | ¥1,722.50 | +0.58% | ¥1,715.50 | ¥1,734.50 | ¥1,707.50 | 2.28M |
| 2026-08-05 | ¥1,712.50 | -0.15% | ¥1,719.00 | ¥1,728.00 | ¥1,699.00 | 2.65M |
| 2026-08-04 | ¥1,715.00 | +0.29% | ¥1,719.50 | ¥1,725.00 | ¥1,703.50 | 2.44M |
| 2026-08-03 | ¥1,710.00 | -2.76% | ¥1,756.50 | ¥1,760.50 | ¥1,704.00 | 3.53M |
| 2026-07-31 | ¥1,758.50 | -3.88% | ¥1,789.50 | ¥1,811.00 | ¥1,753.50 | 4.37M |
| 2026-07-30 | ¥1,829.50 | -4.06% | ¥1,904.50 | ¥1,913.00 | ¥1,819.00 | 3.93M |
| 2026-07-29 | ¥1,907.00 | +5.42% | ¥1,849.00 | ¥1,915.00 | ¥1,841.00 | 4.79M |
| 2026-07-28 | ¥1,809.00 | -1.42% | ¥1,810.00 | ¥1,857.00 | ¥1,793.00 | 4.26M |
| 2026-07-27 | ¥1,835.00 | +3.70% | ¥1,787.50 | ¥1,835.00 | ¥1,779.00 | 3.15M |
| 2026-07-24 | ¥1,769.50 | -0.45% | ¥1,765.00 | ¥1,780.00 | ¥1,759.00 | 1.62M |
| 2026-07-23 | ¥1,777.50 | -1.66% | ¥1,790.00 | ¥1,799.00 | ¥1,770.00 | 1.85M |
| 2026-07-22 | ¥1,807.50 | -0.99% | ¥1,800.00 | ¥1,813.00 | ¥1,795.00 | 1.93M |
| 2026-07-21 | ¥1,825.50 | +2.04% | ¥1,826.00 | ¥1,839.50 | ¥1,815.50 | 2.61M |
| 2026-07-17 | ¥1,789.00 | -0.06% | ¥1,808.00 | ¥1,821.50 | ¥1,783.00 | 2.72M |
| 2026-07-16 | ¥1,790.00 | -0.14% | ¥1,791.50 | ¥1,804.50 | ¥1,785.00 | 2.07M |
| 2026-07-15 | ¥1,792.50 | +0.25% | ¥1,795.00 | ¥1,798.50 | ¥1,781.50 | 2.53M |
| 2026-07-14 | ¥1,788.00 | +1.27% | ¥1,754.00 | ¥1,788.00 | ¥1,753.00 | 3.34M |
| 2026-07-13 | ¥1,765.50 | +0.60% | ¥1,774.50 | ¥1,774.50 | ¥1,755.50 | 1.83M |
| 2026-07-10 | ¥1,755.00 | -0.17% | ¥1,746.00 | ¥1,758.00 | ¥1,744.00 | 2.05M |
| 2026-07-09 | ¥1,758.00 | -1.79% | ¥1,762.00 | ¥1,771.00 | ¥1,746.50 | 2.07M |
| 2026-07-08 | ¥1,790.00 | +1.07% | ¥1,781.50 | ¥1,809.00 | ¥1,779.50 | 3.25M |
| 2026-07-07 | ¥1,771.00 | +1.00% | ¥1,768.00 | ¥1,777.00 | ¥1,755.00 | 2.89M |
| 2026-07-06 | ¥1,753.50 | +1.10% | ¥1,749.50 | ¥1,763.00 | ¥1,737.50 | 2.13M |
| 2026-07-03 | ¥1,734.50 | +1.23% | ¥1,744.00 | ¥1,750.50 | ¥1,726.50 | 2.23M |
| 2026-07-02 | ¥1,713.50 | +2.94% | ¥1,704.50 | ¥1,713.50 | ¥1,688.00 | 4.11M |
| 2026-07-01 | ¥1,664.50 | -1.92% | ¥1,692.00 | ¥1,699.50 | ¥1,657.50 | 2.69M |
| 2026-06-30 | ¥1,697.00 | -0.88% | ¥1,715.00 | ¥1,720.00 | ¥1,694.50 | 3.74M |
| 2026-06-29 | ¥1,712.00 | -0.17% | ¥1,699.00 | ¥1,716.00 | ¥1,692.00 | 3.60M |
| 2026-06-26 | ¥1,715.00 | +0.88% | ¥1,700.50 | ¥1,715.00 | ¥1,699.50 | 3.28M |
| 2026-06-25 | ¥1,700.00 | +0.59% | ¥1,714.50 | ¥1,714.50 | ¥1,690.50 | 2.47M |
| 2026-06-24 | ¥1,690.00 | +0.15% | ¥1,695.00 | ¥1,699.00 | ¥1,687.50 | 2.14M |
| 2026-06-23 | ¥1,687.50 | +0.09% | ¥1,675.00 | ¥1,699.00 | ¥1,670.00 | 2.80M |
| 2026-06-22 | ¥1,686.00 | -1.20% | ¥1,689.00 | ¥1,693.00 | ¥1,672.50 | 2.52M |
| 2026-06-19 | ¥1,706.50 | -0.52% | ¥1,693.00 | ¥1,717.00 | ¥1,689.00 | 2.59M |
| 2026-06-18 | ¥1,715.50 | -0.03% | ¥1,707.00 | ¥1,717.00 | ¥1,695.00 | 1.82M |
| 2026-06-17 | ¥1,716.00 | +0.67% | ¥1,733.00 | ¥1,733.00 | ¥1,702.50 | 1.87M |
| 2026-06-16 | ¥1,704.50 | -2.01% | ¥1,725.00 | ¥1,734.50 | ¥1,698.50 | 2.42M |
| 2026-06-15 | ¥1,739.50 | +0.81% | ¥1,748.00 | ¥1,758.00 | ¥1,733.00 | 2.36M |
| 2026-06-12 | ¥1,725.50 | +0.23% | ¥1,725.50 | ¥1,739.50 | ¥1,711.00 | 3.91M |
| 2026-06-11 | ¥1,721.50 | -0.35% | ¥1,740.00 | ¥1,744.00 | ¥1,715.50 | 3.26M |
| 2026-06-10 | ¥1,727.50 | +3.07% | ¥1,716.00 | ¥1,736.50 | ¥1,689.50 | 4.27M |
| 2026-06-09 | ¥1,676.00 | -0.06% | ¥1,692.50 | ¥1,695.00 | ¥1,669.00 | 3.30M |
| 2026-06-08 | ¥1,677.00 | +1.27% | ¥1,656.00 | ¥1,677.00 | ¥1,654.00 | 3.73M |
| 2026-06-05 | ¥1,656.00 | +1.50% | ¥1,650.00 | ¥1,670.50 | ¥1,647.50 | 2.11M |
| 2026-06-04 | ¥1,631.50 | -1.12% | ¥1,645.00 | ¥1,651.50 | ¥1,630.00 | 3.29M |
| 2026-06-03 | ¥1,650.00 | -0.15% | ¥1,661.50 | ¥1,662.00 | ¥1,643.00 | 2.45M |
| 2026-06-02 | ¥1,652.50 | +0.09% | ¥1,640.00 | ¥1,652.50 | ¥1,621.00 | 3.00M |
| 2026-06-01 | ¥1,651.00 | -2.83% | ¥1,691.00 | ¥1,691.00 | ¥1,649.00 | 3.06M |
| 2026-05-29 | ¥1,699.00 | +1.74% | ¥1,677.50 | ¥1,709.00 | ¥1,671.00 | 9.90M |
| 2026-05-28 | ¥1,670.00 | +0.42% | ¥1,660.00 | ¥1,670.00 | ¥1,655.00 | 2.95M |
| 2026-05-27 | ¥1,663.00 | -1.19% | ¥1,675.00 | ¥1,687.50 | ¥1,662.50 | 3.72M |
| 2026-05-26 | ¥1,683.00 | +0.69% | ¥1,676.00 | ¥1,701.00 | ¥1,667.00 | 3.92M |
| 2026-05-25 | ¥1,671.50 | +1.30% | ¥1,669.50 | ¥1,679.00 | ¥1,653.00 | 4.47M |
| 2026-05-22 | ¥1,650.00 | -5.01% | ¥1,660.00 | ¥1,667.50 | ¥1,641.00 | 9.47M |