Hamai Industries Ltd. 6497
TSE · Japan · Producer Manufacturing
¥1,477.00+15.00 (+1.03%)
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 | ¥1,477.00 | +1.03% | ¥1,457.00 | ¥1,478.00 | ¥1,452.00 | 2.10K |
| 2026-10-01 | ¥1,462.00 | -0.34% | ¥1,466.00 | ¥1,481.00 | ¥1,447.00 | 12.00K |
| 2026-09-30 | ¥1,467.00 | -0.47% | ¥1,471.00 | ¥1,475.00 | ¥1,459.00 | 2.20K |
| 2026-09-29 | ¥1,474.00 | +0.48% | ¥1,467.00 | ¥1,474.00 | ¥1,457.00 | 5.10K |
| 2026-09-28 | ¥1,467.00 | +0.82% | ¥1,455.00 | ¥1,469.00 | ¥1,455.00 | 2.70K |
| 2026-09-25 | ¥1,455.00 | +2.32% | ¥1,431.00 | ¥1,469.00 | ¥1,422.00 | 7.80K |
| 2026-09-24 | ¥1,422.00 | +1.14% | ¥1,406.00 | ¥1,449.00 | ¥1,406.00 | 19.20K |
| 2026-09-18 | ¥1,406.00 | -1.13% | ¥1,416.00 | ¥1,446.00 | ¥1,403.00 | 10.40K |
| 2026-09-17 | ¥1,422.00 | -3.40% | ¥1,412.00 | ¥1,433.00 | ¥1,410.00 | 15.50K |
| 2026-09-16 | ¥1,472.00 | +1.59% | ¥1,509.00 | ¥1,516.00 | ¥1,450.00 | 30.00K |
| 2026-09-15 | ¥1,449.00 | +1.33% | ¥1,406.00 | ¥1,454.00 | ¥1,400.00 | 10.80K |
| 2026-09-14 | ¥1,430.00 | -1.72% | ¥1,460.00 | ¥1,490.00 | ¥1,417.00 | 18.90K |
| 2026-09-11 | ¥1,455.00 | -1.69% | ¥1,455.00 | ¥1,485.00 | ¥1,453.00 | 7.60K |
| 2026-09-10 | ¥1,480.00 | +0.34% | ¥1,480.00 | ¥1,482.00 | ¥1,452.00 | 3.80K |
| 2026-09-09 | ¥1,475.00 | +0.68% | ¥1,465.00 | ¥1,475.00 | ¥1,460.00 | 700 |
| 2026-09-08 | ¥1,465.00 | -1.35% | ¥1,469.00 | ¥1,479.00 | ¥1,465.00 | 1.50K |
| 2026-09-07 | ¥1,485.00 | -0.13% | ¥1,478.00 | ¥1,490.00 | ¥1,474.00 | 3.70K |
| 2026-09-04 | ¥1,487.00 | +3.26% | ¥1,441.00 | ¥1,488.00 | ¥1,441.00 | 3.40K |
| 2026-09-03 | ¥1,440.00 | -0.21% | ¥1,441.00 | ¥1,479.00 | ¥1,420.00 | 6.70K |
| 2026-09-02 | ¥1,443.00 | -0.28% | ¥1,447.00 | ¥1,475.00 | ¥1,433.00 | 8.80K |
| 2026-09-01 | ¥1,447.00 | -0.34% | ¥1,460.00 | ¥1,469.00 | ¥1,445.00 | 4.50K |
| 2026-08-31 | ¥1,452.00 | +0.90% | ¥1,439.00 | ¥1,488.00 | ¥1,432.00 | 8.00K |
| 2026-08-28 | ¥1,439.00 | -0.76% | ¥1,442.00 | ¥1,442.00 | ¥1,421.00 | 1.20K |
| 2026-08-27 | ¥1,450.00 | -0.55% | ¥1,458.00 | ¥1,460.00 | ¥1,419.00 | 9.30K |
| 2026-08-26 | ¥1,458.00 | +0.97% | ¥1,444.00 | ¥1,469.00 | ¥1,431.00 | 9.40K |
| 2026-08-25 | ¥1,444.00 | -0.82% | ¥1,450.00 | ¥1,456.00 | ¥1,438.00 | 1.80K |
| 2026-08-24 | ¥1,456.00 | +2.18% | ¥1,425.00 | ¥1,458.00 | ¥1,425.00 | 2.80K |
| 2026-08-21 | ¥1,425.00 | +0.92% | ¥1,412.00 | ¥1,426.00 | ¥1,412.00 | 1.20K |
| 2026-08-20 | ¥1,412.00 | +1.07% | ¥1,397.00 | ¥1,420.00 | ¥1,397.00 | 1.50K |
| 2026-08-19 | ¥1,397.00 | -0.29% | ¥1,399.00 | ¥1,410.00 | ¥1,381.00 | 2.60K |
| 2026-08-18 | ¥1,401.00 | +1.30% | ¥1,378.00 | ¥1,419.00 | ¥1,378.00 | 4.70K |
| 2026-08-17 | ¥1,383.00 | -4.62% | ¥1,430.00 | ¥1,439.00 | ¥1,380.00 | 12.80K |
| 2026-08-14 | ¥1,450.00 | -1.16% | ¥1,467.00 | ¥1,482.00 | ¥1,432.00 | 16.10K |
| 2026-08-13 | ¥1,467.00 | +0.82% | ¥1,458.00 | ¥1,487.00 | ¥1,458.00 | 3.40K |
| 2026-08-12 | ¥1,455.00 | +1.11% | ¥1,450.00 | ¥1,477.00 | ¥1,445.00 | 10.30K |
| 2026-08-10 | ¥1,439.00 | +3.15% | ¥1,404.00 | ¥1,444.00 | ¥1,400.00 | 8.30K |
| 2026-08-07 | ¥1,395.00 | +1.16% | ¥1,383.00 | ¥1,395.00 | ¥1,371.00 | 2.50K |
| 2026-08-06 | ¥1,379.00 | -1.50% | ¥1,400.00 | ¥1,417.00 | ¥1,377.00 | 6.80K |
| 2026-08-05 | ¥1,400.00 | +1.97% | ¥1,381.00 | ¥1,400.00 | ¥1,381.00 | 1.20K |
| 2026-08-04 | ¥1,373.00 | +0.07% | ¥1,380.00 | ¥1,400.00 | ¥1,348.00 | 12.80K |
| 2026-08-03 | ¥1,372.00 | +0.22% | ¥1,369.00 | ¥1,372.00 | ¥1,360.00 | 2.50K |
| 2026-07-31 | ¥1,369.00 | +0.66% | ¥1,370.00 | ¥1,370.00 | ¥1,351.00 | 2.20K |
| 2026-07-30 | ¥1,360.00 | +0.37% | ¥1,359.00 | ¥1,360.00 | ¥1,340.00 | 4.20K |
| 2026-07-29 | ¥1,355.00 | -0.37% | ¥1,360.00 | ¥1,360.00 | ¥1,355.00 | 600 |
| 2026-07-28 | ¥1,360.00 | -0.37% | ¥1,370.00 | ¥1,372.00 | ¥1,360.00 | 2.20K |
| 2026-07-27 | ¥1,365.00 | +0.66% | ¥1,363.00 | ¥1,383.00 | ¥1,345.00 | 8.10K |
| 2026-07-24 | ¥1,356.00 | +0.22% | ¥1,354.00 | ¥1,356.00 | ¥1,345.00 | 2.30K |
| 2026-07-23 | ¥1,353.00 | +0.97% | ¥1,346.00 | ¥1,359.00 | ¥1,340.00 | 1.80K |
| 2026-07-22 | ¥1,340.00 | +0.75% | ¥1,338.00 | ¥1,355.00 | ¥1,338.00 | 7.70K |
| 2026-07-21 | ¥1,330.00 | +0.61% | ¥1,322.00 | ¥1,338.00 | ¥1,322.00 | 3.90K |
| 2026-07-17 | ¥1,322.00 | -0.53% | ¥1,329.00 | ¥1,339.00 | ¥1,320.00 | 4.90K |
| 2026-07-16 | ¥1,329.00 | -0.75% | ¥1,330.00 | ¥1,343.00 | ¥1,325.00 | 5.20K |
| 2026-07-15 | ¥1,339.00 | +0.75% | ¥1,320.00 | ¥1,344.00 | ¥1,320.00 | 1.70K |
| 2026-07-14 | ¥1,329.00 | +0.08% | ¥1,328.00 | ¥1,343.00 | ¥1,320.00 | 2.10K |
| 2026-07-13 | ¥1,328.00 | -1.26% | ¥1,337.00 | ¥1,338.00 | ¥1,326.00 | 2.20K |
| 2026-07-10 | ¥1,345.00 | +0.75% | ¥1,336.00 | ¥1,346.00 | ¥1,312.00 | 2.80K |
| 2026-07-09 | ¥1,335.00 | +0.07% | ¥1,331.00 | ¥1,350.00 | ¥1,305.00 | 9.40K |
| 2026-07-08 | ¥1,334.00 | +0.68% | ¥1,325.00 | ¥1,344.00 | ¥1,304.00 | 4.40K |
| 2026-07-07 | ¥1,325.00 | -0.75% | ¥1,345.00 | ¥1,345.00 | ¥1,325.00 | 1.00K |
| 2026-07-06 | ¥1,335.00 | +0.23% | ¥1,332.00 | ¥1,347.00 | ¥1,332.00 | 3.10K |
| 2026-07-03 | ¥1,332.00 | -0.67% | ¥1,326.00 | ¥1,400.00 | ¥1,326.00 | 3.70K |
| 2026-07-02 | ¥1,341.00 | +0.07% | ¥1,348.00 | ¥1,352.00 | ¥1,338.00 | 1.00K |
| 2026-07-01 | ¥1,340.00 | +0.37% | ¥1,342.00 | ¥1,342.00 | ¥1,326.00 | 500 |
| 2026-06-30 | ¥1,335.00 | -0.74% | ¥1,331.00 | ¥1,335.00 | ¥1,331.00 | 200 |
| 2026-06-29 | ¥1,345.00 | +0.82% | ¥1,334.00 | ¥1,350.00 | ¥1,296.00 | 9.30K |
| 2026-06-26 | ¥1,334.00 | -0.89% | ¥1,346.00 | ¥1,347.00 | ¥1,311.00 | 3.90K |
| 2026-06-25 | ¥1,346.00 | -0.15% | ¥1,345.00 | ¥1,378.00 | ¥1,331.00 | 2.20K |
| 2026-06-24 | ¥1,348.00 | -2.03% | ¥1,349.00 | ¥1,375.00 | ¥1,342.00 | 6.60K |
| 2026-06-23 | ¥1,376.00 | -0.07% | ¥1,377.00 | ¥1,377.00 | ¥1,321.00 | 4.70K |
| 2026-06-22 | ¥1,377.00 | +1.47% | ¥1,365.00 | ¥1,380.00 | ¥1,357.00 | 5.10K |
| 2026-06-19 | ¥1,357.00 | +0.82% | ¥1,358.00 | ¥1,388.00 | ¥1,352.00 | 11.00K |
| 2026-06-18 | ¥1,346.00 | -0.96% | ¥1,368.00 | ¥1,368.00 | ¥1,341.00 | 700 |
| 2026-06-17 | ¥1,359.00 | -0.37% | ¥1,359.00 | ¥1,359.00 | ¥1,350.00 | 900 |
| 2026-06-16 | ¥1,364.00 | +2.17% | ¥1,335.00 | ¥1,373.00 | ¥1,279.00 | 18.30K |
| 2026-06-15 | ¥1,335.00 | +0.83% | ¥1,327.00 | ¥1,348.00 | ¥1,314.00 | 6.80K |
| 2026-06-12 | ¥1,324.00 | -0.23% | ¥1,327.00 | ¥1,346.00 | ¥1,313.00 | 1.50K |
| 2026-06-11 | ¥1,327.00 | -0.97% | ¥1,321.00 | ¥1,346.00 | ¥1,307.00 | 6.50K |
| 2026-06-10 | ¥1,340.00 | +0.60% | ¥1,318.00 | ¥1,340.00 | ¥1,318.00 | 9.40K |
| 2026-06-09 | ¥1,332.00 | +0.83% | ¥1,321.00 | ¥1,344.00 | ¥1,315.00 | 1.50K |
| 2026-06-08 | ¥1,321.00 | -3.58% | ¥1,350.00 | ¥1,350.00 | ¥1,314.00 | 8.10K |
| 2026-06-05 | ¥1,370.00 | +2.09% | ¥1,333.00 | ¥1,375.00 | ¥1,294.00 | 4.60K |
| 2026-06-04 | ¥1,342.00 | -0.30% | ¥1,346.00 | ¥1,347.00 | ¥1,303.00 | 7.10K |
| 2026-06-03 | ¥1,346.00 | +4.58% | ¥1,276.00 | ¥1,347.00 | ¥1,276.00 | 4.70K |
| 2026-06-02 | ¥1,287.00 | -0.77% | ¥1,275.00 | ¥1,303.00 | ¥1,270.00 | 6.60K |
| 2026-06-01 | ¥1,297.00 | -2.85% | ¥1,331.00 | ¥1,332.00 | ¥1,294.00 | 6.80K |
| 2026-05-29 | ¥1,335.00 | +0.98% | ¥1,321.00 | ¥1,347.00 | ¥1,321.00 | 2.00K |
| 2026-05-28 | ¥1,322.00 | +1.23% | ¥1,302.00 | ¥1,339.00 | ¥1,300.00 | 3.30K |
| 2026-05-27 | ¥1,306.00 | +0.23% | ¥1,305.00 | ¥1,309.00 | ¥1,288.00 | 2.30K |
| 2026-05-26 | ¥1,303.00 | +1.48% | ¥1,284.00 | ¥1,316.00 | ¥1,284.00 | 5.30K |
| 2026-05-25 | ¥1,284.00 | +1.66% | ¥1,279.00 | ¥1,295.00 | ¥1,270.00 | 7.70K |