Human Metabolome Technologies, Inc. 6090
TSE · Japan · Health Technology
¥606.00-12.00 (-1.94%)
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 | ¥606.00 | -1.94% | ¥610.00 | ¥611.00 | ¥605.00 | 3.00K |
| 2026-10-01 | ¥618.00 | 0.00% | ¥612.00 | ¥618.00 | ¥612.00 | 1.40K |
| 2026-09-30 | ¥618.00 | 0.00% | ¥618.00 | ¥618.00 | ¥612.00 | 700 |
| 2026-09-29 | ¥618.00 | +0.65% | ¥609.00 | ¥618.00 | ¥609.00 | 2.10K |
| 2026-09-28 | ¥614.00 | +0.82% | ¥628.00 | ¥628.00 | ¥611.00 | 5.70K |
| 2026-09-25 | ¥609.00 | -0.81% | ¥607.00 | ¥615.00 | ¥607.00 | 3.70K |
| 2026-09-24 | ¥614.00 | +1.49% | ¥606.00 | ¥614.00 | ¥603.00 | 4.90K |
| 2026-09-18 | ¥605.00 | -1.31% | ¥613.00 | ¥613.00 | ¥605.00 | 5.80K |
| 2026-09-17 | ¥613.00 | +1.16% | ¥609.00 | ¥616.00 | ¥606.00 | 800 |
| 2026-09-16 | ¥606.00 | +0.33% | ¥601.00 | ¥610.00 | ¥601.00 | 1.50K |
| 2026-09-15 | ¥604.00 | -1.15% | ¥604.00 | ¥608.00 | ¥601.00 | 4.90K |
| 2026-09-14 | ¥611.00 | +0.49% | ¥608.00 | ¥620.00 | ¥608.00 | 2.50K |
| 2026-09-11 | ¥608.00 | 0.00% | ¥607.00 | ¥611.00 | ¥607.00 | 1.10K |
| 2026-09-10 | ¥608.00 | -0.98% | ¥614.00 | ¥618.00 | ¥608.00 | 3.90K |
| 2026-09-09 | ¥614.00 | -0.49% | ¥617.00 | ¥623.00 | ¥614.00 | 2.10K |
| 2026-09-08 | ¥617.00 | -0.96% | ¥628.00 | ¥628.00 | ¥610.00 | 7.70K |
| 2026-09-07 | ¥623.00 | +1.47% | ¥614.00 | ¥630.00 | ¥614.00 | 2.40K |
| 2026-09-04 | ¥614.00 | -0.32% | ¥613.00 | ¥624.00 | ¥613.00 | 7.00K |
| 2026-09-03 | ¥616.00 | -0.16% | ¥617.00 | ¥620.00 | ¥613.00 | 1.90K |
| 2026-09-02 | ¥617.00 | -0.48% | ¥623.00 | ¥629.00 | ¥617.00 | 1.80K |
| 2026-09-01 | ¥620.00 | 0.00% | ¥630.00 | ¥630.00 | ¥620.00 | 2.00K |
| 2026-08-31 | ¥620.00 | -0.96% | ¥619.00 | ¥622.00 | ¥615.00 | 6.30K |
| 2026-08-28 | ¥626.00 | +0.16% | ¥633.00 | ¥636.00 | ¥626.00 | 1.90K |
| 2026-08-27 | ¥625.00 | 0.00% | ¥619.00 | ¥625.00 | ¥618.00 | 1.50K |
| 2026-08-26 | ¥625.00 | -3.10% | ¥645.00 | ¥646.00 | ¥621.00 | 10.90K |
| 2026-08-25 | ¥645.00 | +3.37% | ¥632.00 | ¥645.00 | ¥632.00 | 11.80K |
| 2026-08-24 | ¥624.00 | +1.96% | ¥613.00 | ¥624.00 | ¥610.00 | 9.00K |
| 2026-08-21 | ¥612.00 | +2.00% | ¥600.00 | ¥612.00 | ¥600.00 | 16.90K |
| 2026-08-20 | ¥600.00 | +1.35% | ¥592.00 | ¥600.00 | ¥592.00 | 4.40K |
| 2026-08-19 | ¥592.00 | -0.17% | ¥593.00 | ¥594.00 | ¥589.00 | 6.70K |
| 2026-08-18 | ¥593.00 | -1.66% | ¥604.00 | ¥605.00 | ¥592.00 | 9.80K |
| 2026-08-17 | ¥603.00 | +0.50% | ¥600.00 | ¥605.00 | ¥597.00 | 12.00K |
| 2026-08-14 | ¥600.00 | -0.66% | ¥601.00 | ¥601.00 | ¥598.00 | 9.90K |
| 2026-08-13 | ¥604.00 | +0.67% | ¥600.00 | ¥605.00 | ¥599.00 | 9.30K |
| 2026-08-12 | ¥600.00 | +0.33% | ¥597.00 | ¥603.00 | ¥597.00 | 5.50K |
| 2026-08-10 | ¥598.00 | +1.01% | ¥595.00 | ¥599.00 | ¥591.00 | 6.50K |
| 2026-08-07 | ¥592.00 | +0.34% | ¥590.00 | ¥592.00 | ¥588.00 | 5.30K |
| 2026-08-06 | ¥590.00 | -0.34% | ¥591.00 | ¥599.00 | ¥590.00 | 4.30K |
| 2026-08-05 | ¥592.00 | +0.17% | ¥592.00 | ¥593.00 | ¥592.00 | 2.70K |
| 2026-08-04 | ¥591.00 | 0.00% | ¥598.00 | ¥598.00 | ¥590.00 | 3.10K |
| 2026-08-03 | ¥591.00 | -1.34% | ¥599.00 | ¥600.00 | ¥590.00 | 4.60K |
| 2026-07-31 | ¥599.00 | +0.67% | ¥597.00 | ¥599.00 | ¥594.00 | 2.00K |
| 2026-07-30 | ¥595.00 | -0.17% | ¥598.00 | ¥598.00 | ¥590.00 | 900 |
| 2026-07-29 | ¥596.00 | +0.34% | ¥592.00 | ¥597.00 | ¥587.00 | 3.20K |
| 2026-07-28 | ¥594.00 | 0.00% | ¥597.00 | ¥597.00 | ¥584.00 | 7.20K |
| 2026-07-27 | ¥594.00 | +1.54% | ¥585.00 | ¥595.00 | ¥585.00 | 9.50K |
| 2026-07-24 | ¥585.00 | -0.85% | ¥584.00 | ¥590.00 | ¥577.00 | 6.50K |
| 2026-07-23 | ¥590.00 | +0.85% | ¥585.00 | ¥590.00 | ¥585.00 | 2.60K |
| 2026-07-22 | ¥585.00 | -0.17% | ¥586.00 | ¥589.00 | ¥584.00 | 3.60K |
| 2026-07-21 | ¥586.00 | +1.56% | ¥577.00 | ¥586.00 | ¥577.00 | 5.30K |
| 2026-07-17 | ¥577.00 | -1.03% | ¥576.00 | ¥585.00 | ¥570.00 | 37.10K |
| 2026-07-16 | ¥583.00 | -0.85% | ¥585.00 | ¥585.00 | ¥576.00 | 15.30K |
| 2026-07-15 | ¥588.00 | -1.18% | ¥595.00 | ¥595.00 | ¥587.00 | 5.40K |
| 2026-07-14 | ¥595.00 | +0.51% | ¥591.00 | ¥595.00 | ¥589.00 | 5.80K |
| 2026-07-13 | ¥592.00 | -1.00% | ¥595.00 | ¥602.00 | ¥592.00 | 5.40K |
| 2026-07-10 | ¥598.00 | +0.84% | ¥598.00 | ¥602.00 | ¥595.00 | 5.40K |
| 2026-07-09 | ¥593.00 | -0.50% | ¥596.00 | ¥600.00 | ¥590.00 | 8.50K |
| 2026-07-08 | ¥596.00 | -1.16% | ¥600.00 | ¥605.00 | ¥595.00 | 6.60K |
| 2026-07-07 | ¥603.00 | -1.15% | ¥607.00 | ¥609.00 | ¥600.00 | 9.50K |
| 2026-07-06 | ¥610.00 | +0.16% | ¥607.00 | ¥610.00 | ¥606.00 | 4.30K |
| 2026-07-03 | ¥609.00 | -0.65% | ¥613.00 | ¥615.00 | ¥602.00 | 5.50K |
| 2026-07-02 | ¥613.00 | -0.16% | ¥608.00 | ¥620.00 | ¥608.00 | 6.20K |
| 2026-07-01 | ¥614.00 | 0.00% | ¥617.00 | ¥620.00 | ¥606.00 | 8.40K |
| 2026-06-30 | ¥614.00 | +0.16% | ¥617.00 | ¥620.00 | ¥612.00 | 2.70K |
| 2026-06-29 | ¥613.00 | -3.16% | ¥610.00 | ¥620.00 | ¥610.00 | 4.40K |
| 2026-06-26 | ¥633.00 | +0.80% | ¥630.00 | ¥641.00 | ¥626.00 | 3.30K |
| 2026-06-25 | ¥628.00 | +0.48% | ¥633.00 | ¥640.00 | ¥628.00 | 2.20K |
| 2026-06-24 | ¥625.00 | -2.19% | ¥639.00 | ¥648.00 | ¥625.00 | 1.70K |
| 2026-06-23 | ¥639.00 | -3.18% | ¥660.00 | ¥660.00 | ¥629.00 | 9.70K |
| 2026-06-22 | ¥660.00 | +1.07% | ¥640.00 | ¥661.00 | ¥640.00 | 6.80K |
| 2026-06-19 | ¥653.00 | -2.25% | ¥660.00 | ¥667.00 | ¥653.00 | 6.20K |
| 2026-06-18 | ¥668.00 | +2.30% | ¥653.00 | ¥668.00 | ¥653.00 | 7.20K |
| 2026-06-17 | ¥653.00 | +0.31% | ¥651.00 | ¥655.00 | ¥648.00 | 7.80K |
| 2026-06-16 | ¥651.00 | +6.55% | ¥616.00 | ¥653.00 | ¥614.00 | 11.20K |
| 2026-06-15 | ¥611.00 | +0.16% | ¥610.00 | ¥619.00 | ¥610.00 | 3.20K |
| 2026-06-12 | ¥610.00 | -0.16% | ¥612.00 | ¥615.00 | ¥610.00 | 3.90K |
| 2026-06-11 | ¥611.00 | -0.81% | ¥616.00 | ¥616.00 | ¥609.00 | 5.60K |
| 2026-06-10 | ¥616.00 | -2.07% | ¥629.00 | ¥629.00 | ¥614.00 | 8.50K |
| 2026-06-09 | ¥629.00 | +1.45% | ¥617.00 | ¥629.00 | ¥616.00 | 8.50K |
| 2026-06-08 | ¥620.00 | +0.49% | ¥617.00 | ¥620.00 | ¥605.00 | 8.70K |
| 2026-06-05 | ¥617.00 | +2.83% | ¥600.00 | ¥617.00 | ¥600.00 | 17.90K |
| 2026-06-04 | ¥600.00 | -3.69% | ¥624.00 | ¥624.00 | ¥581.00 | 42.30K |
| 2026-06-03 | ¥623.00 | -3.26% | ¥644.00 | ¥644.00 | ¥622.00 | 18.30K |
| 2026-06-02 | ¥644.00 | +1.58% | ¥634.00 | ¥649.00 | ¥634.00 | 5.20K |
| 2026-06-01 | ¥634.00 | -2.91% | ¥651.00 | ¥654.00 | ¥633.00 | 4.40K |
| 2026-05-29 | ¥653.00 | -3.12% | ¥674.00 | ¥675.00 | ¥652.00 | 17.00K |
| 2026-05-28 | ¥674.00 | +1.35% | ¥665.00 | ¥674.00 | ¥660.00 | 16.00K |
| 2026-05-27 | ¥665.00 | 0.00% | ¥673.00 | ¥674.00 | ¥664.00 | 9.70K |
| 2026-05-26 | ¥665.00 | +2.62% | ¥648.00 | ¥665.00 | ¥646.00 | 11.60K |
| 2026-05-25 | ¥648.00 | -1.22% | ¥656.00 | ¥656.00 | ¥638.00 | 7.60K |