Hamee Corp. 3134
TSE · Japan · Retail Trade
¥297.00-7.00 (-2.30%)
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 | ¥304.00 | +1.33% | ¥303.00 | ¥304.00 | ¥301.00 | 19.80K |
| 2026-09-30 | ¥300.00 | +0.33% | ¥300.00 | ¥304.00 | ¥298.00 | 33.20K |
| 2026-09-29 | ¥299.00 | -0.33% | ¥300.00 | ¥302.00 | ¥296.00 | 39.10K |
| 2026-09-28 | ¥300.00 | +0.33% | ¥300.00 | ¥303.00 | ¥297.00 | 60.00K |
| 2026-09-25 | ¥299.00 | +1.01% | ¥302.00 | ¥302.00 | ¥295.00 | 42.30K |
| 2026-09-24 | ¥296.00 | -0.34% | ¥296.00 | ¥296.00 | ¥291.00 | 32.30K |
| 2026-09-18 | ¥297.00 | +1.02% | ¥296.00 | ¥299.00 | ¥289.00 | 29.30K |
| 2026-09-17 | ¥294.00 | +1.03% | ¥294.00 | ¥294.00 | ¥288.00 | 31.30K |
| 2026-09-16 | ¥291.00 | +2.83% | ¥283.00 | ¥293.00 | ¥283.00 | 30.70K |
| 2026-09-15 | ¥283.00 | -1.74% | ¥284.00 | ¥287.00 | ¥282.00 | 36.70K |
| 2026-09-14 | ¥288.00 | +2.49% | ¥285.00 | ¥291.00 | ¥285.00 | 73.90K |
| 2026-09-11 | ¥281.00 | -2.43% | ¥287.00 | ¥289.00 | ¥277.00 | 72.70K |
| 2026-09-10 | ¥288.00 | -3.03% | ¥289.00 | ¥291.00 | ¥270.00 | 372.70K |
| 2026-09-09 | ¥297.00 | -2.62% | ¥305.00 | ¥305.00 | ¥296.00 | 41.50K |
| 2026-09-08 | ¥305.00 | -1.61% | ¥310.00 | ¥313.00 | ¥304.00 | 42.00K |
| 2026-09-07 | ¥310.00 | 0.00% | ¥310.00 | ¥316.00 | ¥308.00 | 56.40K |
| 2026-09-04 | ¥310.00 | +0.65% | ¥309.00 | ¥312.00 | ¥306.00 | 43.20K |
| 2026-09-03 | ¥308.00 | +0.98% | ¥304.00 | ¥312.00 | ¥304.00 | 23.40K |
| 2026-09-02 | ¥305.00 | -2.24% | ¥309.00 | ¥311.00 | ¥304.00 | 29.70K |
| 2026-09-01 | ¥312.00 | -0.64% | ¥312.00 | ¥314.00 | ¥307.00 | 41.00K |
| 2026-08-31 | ¥314.00 | -1.26% | ¥317.00 | ¥320.00 | ¥310.00 | 36.90K |
| 2026-08-28 | ¥318.00 | -1.55% | ¥323.00 | ¥325.00 | ¥315.00 | 84.70K |
| 2026-08-27 | ¥323.00 | +0.94% | ¥315.00 | ¥323.00 | ¥315.00 | 35.10K |
| 2026-08-26 | ¥320.00 | +2.24% | ¥314.00 | ¥322.00 | ¥313.00 | 47.90K |
| 2026-08-25 | ¥313.00 | +0.97% | ¥318.00 | ¥318.00 | ¥310.00 | 46.20K |
| 2026-08-24 | ¥310.00 | +1.97% | ¥305.00 | ¥314.00 | ¥305.00 | 71.80K |
| 2026-08-21 | ¥304.00 | -1.62% | ¥305.00 | ¥309.00 | ¥303.00 | 31.80K |
| 2026-08-20 | ¥309.00 | +3.34% | ¥296.00 | ¥309.00 | ¥296.00 | 53.20K |
| 2026-08-19 | ¥299.00 | -1.32% | ¥295.00 | ¥299.00 | ¥295.00 | 31.20K |
| 2026-08-18 | ¥303.00 | +1.34% | ¥303.00 | ¥303.00 | ¥297.00 | 34.10K |
| 2026-08-17 | ¥299.00 | +1.01% | ¥295.00 | ¥302.00 | ¥295.00 | 35.60K |
| 2026-08-14 | ¥296.00 | -0.67% | ¥300.00 | ¥302.00 | ¥292.00 | 65.00K |
| 2026-08-13 | ¥298.00 | -0.33% | ¥295.00 | ¥298.00 | ¥293.00 | 43.20K |
| 2026-08-12 | ¥299.00 | +2.40% | ¥292.00 | ¥299.00 | ¥290.00 | 36.10K |
| 2026-08-10 | ¥292.00 | +2.10% | ¥285.00 | ¥292.00 | ¥285.00 | 40.50K |
| 2026-08-07 | ¥286.00 | -0.35% | ¥287.00 | ¥292.00 | ¥282.00 | 48.70K |
| 2026-08-06 | ¥287.00 | -2.71% | ¥292.00 | ¥295.00 | ¥287.00 | 34.70K |
| 2026-08-05 | ¥295.00 | +1.72% | ¥291.00 | ¥295.00 | ¥286.00 | 31.00K |
| 2026-08-04 | ¥290.00 | 0.00% | ¥290.00 | ¥290.00 | ¥285.00 | 22.80K |
| 2026-08-03 | ¥290.00 | -0.68% | ¥290.00 | ¥290.00 | ¥282.00 | 46.20K |
| 2026-07-31 | ¥292.00 | +1.04% | ¥295.00 | ¥295.00 | ¥287.00 | 57.80K |
| 2026-07-30 | ¥289.00 | -0.69% | ¥291.00 | ¥293.00 | ¥284.00 | 97.60K |
| 2026-07-29 | ¥291.00 | +0.34% | ¥290.00 | ¥297.00 | ¥284.00 | 250.20K |
| 2026-07-28 | ¥290.00 | +0.69% | ¥288.00 | ¥290.00 | ¥280.00 | 53.30K |
| 2026-07-27 | ¥288.00 | +2.86% | ¥293.00 | ¥293.00 | ¥283.00 | 75.10K |
| 2026-07-24 | ¥280.00 | -1.06% | ¥279.00 | ¥283.00 | ¥276.00 | 40.20K |
| 2026-07-23 | ¥283.00 | +1.07% | ¥284.00 | ¥284.00 | ¥279.00 | 28.90K |
| 2026-07-22 | ¥280.00 | +1.45% | ¥278.00 | ¥281.00 | ¥275.00 | 57.10K |
| 2026-07-21 | ¥276.00 | +2.60% | ¥273.00 | ¥281.00 | ¥273.00 | 87.20K |
| 2026-07-17 | ¥269.00 | -2.54% | ¥278.00 | ¥280.00 | ¥268.00 | 108.20K |
| 2026-07-16 | ¥276.00 | -0.36% | ¥277.00 | ¥282.00 | ¥275.00 | 42.80K |
| 2026-07-15 | ¥277.00 | -0.36% | ¥278.00 | ¥282.00 | ¥274.00 | 52.50K |
| 2026-07-14 | ¥278.00 | -0.36% | ¥278.00 | ¥284.00 | ¥274.00 | 48.10K |
| 2026-07-13 | ¥279.00 | -2.45% | ¥286.00 | ¥289.00 | ¥278.00 | 73.00K |
| 2026-07-10 | ¥286.00 | +1.42% | ¥283.00 | ¥290.00 | ¥282.00 | 55.80K |
| 2026-07-09 | ¥282.00 | 0.00% | ¥282.00 | ¥285.00 | ¥281.00 | 38.70K |
| 2026-07-08 | ¥282.00 | -1.05% | ¥285.00 | ¥290.00 | ¥281.00 | 45.20K |
| 2026-07-07 | ¥285.00 | +1.42% | ¥287.00 | ¥292.00 | ¥284.00 | 79.10K |
| 2026-07-06 | ¥281.00 | 0.00% | ¥283.00 | ¥286.00 | ¥281.00 | 74.90K |
| 2026-07-03 | ¥281.00 | +0.36% | ¥281.00 | ¥284.00 | ¥275.00 | 63.80K |
| 2026-07-02 | ¥280.00 | +4.87% | ¥268.00 | ¥283.00 | ¥268.00 | 139.80K |
| 2026-07-01 | ¥267.00 | 0.00% | ¥268.00 | ¥268.00 | ¥261.00 | 50.90K |
| 2026-06-30 | ¥267.00 | +0.75% | ¥269.00 | ¥269.00 | ¥261.00 | 62.20K |
| 2026-06-29 | ¥265.00 | +4.74% | ¥256.00 | ¥267.00 | ¥256.00 | 95.10K |
| 2026-06-26 | ¥253.00 | -1.94% | ¥258.00 | ¥260.00 | ¥252.00 | 55.20K |
| 2026-06-25 | ¥258.00 | +3.20% | ¥258.00 | ¥260.00 | ¥250.00 | 163.60K |
| 2026-06-24 | ¥250.00 | -3.10% | ¥258.00 | ¥258.00 | ¥250.00 | 119.30K |
| 2026-06-23 | ¥258.00 | -2.27% | ¥271.00 | ¥271.00 | ¥256.00 | 140.00K |
| 2026-06-22 | ¥264.00 | -3.30% | ¥274.00 | ¥276.00 | ¥262.00 | 187.00K |
| 2026-06-19 | ¥273.00 | -2.85% | ¥281.00 | ¥281.00 | ¥266.00 | 215.80K |
| 2026-06-18 | ¥281.00 | -11.36% | ¥317.00 | ¥317.00 | ¥280.00 | 457.60K |
| 2026-06-17 | ¥317.00 | -4.80% | ¥319.00 | ¥324.00 | ¥314.00 | 236.00K |
| 2026-06-16 | ¥333.00 | -16.33% | ¥347.00 | ¥357.00 | ¥331.00 | 439.50K |
| 2026-06-15 | ¥398.00 | -1.73% | ¥400.00 | ¥403.00 | ¥394.00 | 120.60K |
| 2026-06-12 | ¥405.00 | +1.25% | ¥401.00 | ¥406.00 | ¥399.00 | 42.30K |
| 2026-06-11 | ¥400.00 | -1.72% | ¥403.00 | ¥406.00 | ¥400.00 | 50.90K |
| 2026-06-10 | ¥407.00 | -0.25% | ¥405.00 | ¥408.00 | ¥400.00 | 41.80K |
| 2026-06-09 | ¥408.00 | -0.49% | ¥409.00 | ¥415.00 | ¥405.00 | 64.10K |
| 2026-06-08 | ¥410.00 | +0.99% | ¥403.00 | ¥416.00 | ¥403.00 | 150.30K |
| 2026-06-05 | ¥406.00 | +3.05% | ¥399.00 | ¥407.00 | ¥397.00 | 78.90K |
| 2026-06-04 | ¥394.00 | +0.77% | ¥392.00 | ¥399.00 | ¥390.00 | 47.50K |
| 2026-06-03 | ¥391.00 | +0.51% | ¥390.00 | ¥392.00 | ¥381.00 | 101.90K |
| 2026-06-02 | ¥389.00 | -1.02% | ¥392.00 | ¥392.00 | ¥387.00 | 80.90K |
| 2026-06-01 | ¥393.00 | -2.72% | ¥401.00 | ¥401.00 | ¥393.00 | 65.40K |
| 2026-05-29 | ¥404.00 | +1.25% | ¥398.00 | ¥408.00 | ¥398.00 | 74.40K |
| 2026-05-28 | ¥399.00 | -0.25% | ¥400.00 | ¥401.00 | ¥395.00 | 101.70K |
| 2026-05-27 | ¥400.00 | 0.00% | ¥401.00 | ¥405.00 | ¥392.00 | 192.80K |
| 2026-05-26 | ¥400.00 | -1.48% | ¥409.00 | ¥409.00 | ¥400.00 | 117.00K |
| 2026-05-25 | ¥406.00 | -1.46% | ¥414.00 | ¥415.00 | ¥406.00 | 77.20K |
| 2026-05-22 | ¥412.00 | +0.49% | ¥412.00 | ¥416.00 | ¥409.00 | 53.90K |