halmek holdings Co.,Ltd. 7119
TSE · Japan · Technology Services
¥1,906.00+2.00 (+0.11%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,910.00 | +0.32% | ¥1,882.00 | ¥1,923.00 | ¥1,882.00 | 15.60K |
| 2026-10-01 | ¥1,904.00 | -3.84% | ¥1,972.00 | ¥1,972.00 | ¥1,881.00 | 38.10K |
| 2026-09-30 | ¥1,980.00 | -2.51% | ¥1,993.00 | ¥2,030.00 | ¥1,980.00 | 40.80K |
| 2026-09-29 | ¥2,031.00 | -1.50% | ¥2,022.00 | ¥2,053.00 | ¥1,987.00 | 25.10K |
| 2026-09-28 | ¥2,062.00 | -0.58% | ¥2,076.00 | ¥2,129.00 | ¥2,052.00 | 39.20K |
| 2026-09-25 | ¥2,074.00 | +0.05% | ¥2,060.00 | ¥2,099.00 | ¥2,055.00 | 38.50K |
| 2026-09-24 | ¥2,073.00 | -1.94% | ¥2,129.00 | ¥2,173.00 | ¥2,062.00 | 52.30K |
| 2026-09-18 | ¥2,114.00 | -7.44% | ¥2,284.00 | ¥2,295.00 | ¥2,084.00 | 61.70K |
| 2026-09-17 | ¥2,284.00 | +2.33% | ¥2,250.00 | ¥2,302.00 | ¥2,245.00 | 50.70K |
| 2026-09-16 | ¥2,232.00 | +4.59% | ¥2,160.00 | ¥2,232.00 | ¥2,150.00 | 40.20K |
| 2026-09-15 | ¥2,134.00 | +2.30% | ¥2,136.00 | ¥2,165.00 | ¥2,086.00 | 33.70K |
| 2026-09-14 | ¥2,086.00 | -0.43% | ¥2,053.00 | ¥2,100.00 | ¥2,037.00 | 28.60K |
| 2026-09-11 | ¥2,095.00 | +3.25% | ¥2,048.00 | ¥2,103.00 | ¥2,034.00 | 37.50K |
| 2026-09-10 | ¥2,029.00 | +0.35% | ¥2,005.00 | ¥2,048.00 | ¥2,000.00 | 20.90K |
| 2026-09-09 | ¥2,022.00 | +0.30% | ¥2,051.00 | ¥2,051.00 | ¥1,992.00 | 35.20K |
| 2026-09-08 | ¥2,016.00 | +4.35% | ¥1,959.00 | ¥2,019.00 | ¥1,959.00 | 31.70K |
| 2026-09-07 | ¥1,932.00 | +3.32% | ¥1,896.00 | ¥1,935.00 | ¥1,892.00 | 23.70K |
| 2026-09-04 | ¥1,870.00 | -0.27% | ¥1,890.00 | ¥1,892.00 | ¥1,811.00 | 11.30K |
| 2026-09-03 | ¥1,875.00 | +1.30% | ¥1,865.00 | ¥1,898.00 | ¥1,865.00 | 11.00K |
| 2026-09-02 | ¥1,851.00 | -1.33% | ¥1,876.00 | ¥1,898.00 | ¥1,831.00 | 16.50K |
| 2026-09-01 | ¥1,876.00 | +1.57% | ¥1,847.00 | ¥1,898.00 | ¥1,830.00 | 22.50K |
| 2026-08-31 | ¥1,847.00 | +6.39% | ¥1,780.00 | ¥1,850.00 | ¥1,747.00 | 28.00K |
| 2026-08-28 | ¥1,736.00 | 0.00% | ¥1,736.00 | ¥1,739.00 | ¥1,736.00 | 2.00K |
| 2026-08-27 | ¥1,736.00 | +0.06% | ¥1,736.00 | ¥1,747.00 | ¥1,734.00 | 2.50K |
| 2026-08-26 | ¥1,735.00 | +0.29% | ¥1,742.00 | ¥1,744.00 | ¥1,735.00 | 2.40K |
| 2026-08-25 | ¥1,730.00 | -0.12% | ¥1,739.00 | ¥1,745.00 | ¥1,725.00 | 3.70K |
| 2026-08-24 | ¥1,732.00 | +0.46% | ¥1,731.00 | ¥1,735.00 | ¥1,720.00 | 5.00K |
| 2026-08-21 | ¥1,724.00 | +0.35% | ¥1,718.00 | ¥1,732.00 | ¥1,718.00 | 3.30K |
| 2026-08-20 | ¥1,718.00 | +0.17% | ¥1,713.00 | ¥1,728.00 | ¥1,713.00 | 1.70K |
| 2026-08-19 | ¥1,715.00 | +0.18% | ¥1,732.00 | ¥1,732.00 | ¥1,710.00 | 3.70K |
| 2026-08-18 | ¥1,712.00 | -0.29% | ¥1,712.00 | ¥1,735.00 | ¥1,710.00 | 4.90K |
| 2026-08-17 | ¥1,717.00 | +0.06% | ¥1,717.00 | ¥1,726.00 | ¥1,717.00 | 6.60K |
| 2026-08-14 | ¥1,716.00 | -0.41% | ¥1,721.00 | ¥1,726.00 | ¥1,715.00 | 9.50K |
| 2026-08-13 | ¥1,723.00 | -0.06% | ¥1,764.00 | ¥1,764.00 | ¥1,716.00 | 12.70K |
| 2026-08-12 | ¥1,724.00 | -0.63% | ¥1,705.00 | ¥1,724.00 | ¥1,697.00 | 8.80K |
| 2026-08-10 | ¥1,735.00 | +1.40% | ¥1,711.00 | ¥1,735.00 | ¥1,711.00 | 3.40K |
| 2026-08-07 | ¥1,711.00 | +0.12% | ¥1,720.00 | ¥1,733.00 | ¥1,710.00 | 6.10K |
| 2026-08-06 | ¥1,709.00 | +0.53% | ¥1,705.00 | ¥1,714.00 | ¥1,703.00 | 3.00K |
| 2026-08-05 | ¥1,700.00 | +0.53% | ¥1,691.00 | ¥1,700.00 | ¥1,691.00 | 1.20K |
| 2026-08-04 | ¥1,691.00 | -0.29% | ¥1,697.00 | ¥1,705.00 | ¥1,691.00 | 4.10K |
| 2026-08-03 | ¥1,696.00 | +0.59% | ¥1,697.00 | ¥1,699.00 | ¥1,683.00 | 4.70K |
| 2026-07-31 | ¥1,686.00 | +0.54% | ¥1,689.00 | ¥1,697.00 | ¥1,680.00 | 2.50K |
| 2026-07-30 | ¥1,677.00 | -0.36% | ¥1,682.00 | ¥1,689.00 | ¥1,675.00 | 1.80K |
| 2026-07-29 | ¥1,683.00 | -0.41% | ¥1,690.00 | ¥1,690.00 | ¥1,672.00 | 2.00K |
| 2026-07-28 | ¥1,690.00 | +0.30% | ¥1,680.00 | ¥1,690.00 | ¥1,671.00 | 3.70K |
| 2026-07-27 | ¥1,685.00 | +0.66% | ¥1,680.00 | ¥1,685.00 | ¥1,671.00 | 2.10K |
| 2026-07-24 | ¥1,674.00 | -0.12% | ¥1,660.00 | ¥1,674.00 | ¥1,652.00 | 2.70K |
| 2026-07-23 | ¥1,676.00 | -0.06% | ¥1,663.00 | ¥1,684.00 | ¥1,663.00 | 1.50K |
| 2026-07-22 | ¥1,677.00 | +0.24% | ¥1,677.00 | ¥1,677.00 | ¥1,670.00 | 2.00K |
| 2026-07-21 | ¥1,673.00 | +0.24% | ¥1,672.00 | ¥1,691.00 | ¥1,671.00 | 2.20K |
| 2026-07-17 | ¥1,669.00 | -0.54% | ¥1,681.00 | ¥1,692.00 | ¥1,669.00 | 4.80K |
| 2026-07-16 | ¥1,678.00 | -0.36% | ¥1,694.00 | ¥1,694.00 | ¥1,678.00 | 1.00K |
| 2026-07-15 | ¥1,684.00 | +0.42% | ¥1,696.00 | ¥1,698.00 | ¥1,677.00 | 3.60K |
| 2026-07-14 | ¥1,677.00 | +0.30% | ¥1,697.00 | ¥1,697.00 | ¥1,675.00 | 4.80K |
| 2026-07-13 | ¥1,672.00 | -0.65% | ¥1,699.00 | ¥1,700.00 | ¥1,672.00 | 7.40K |
| 2026-07-10 | ¥1,683.00 | -0.94% | ¥1,699.00 | ¥1,699.00 | ¥1,683.00 | 1.80K |
| 2026-07-09 | ¥1,699.00 | +0.12% | ¥1,699.00 | ¥1,700.00 | ¥1,682.00 | 2.70K |
| 2026-07-08 | ¥1,697.00 | +0.53% | ¥1,688.00 | ¥1,697.00 | ¥1,678.00 | 4.20K |
| 2026-07-07 | ¥1,688.00 | -0.12% | ¥1,690.00 | ¥1,690.00 | ¥1,667.00 | 5.20K |
| 2026-07-06 | ¥1,690.00 | +0.60% | ¥1,694.00 | ¥1,698.00 | ¥1,680.00 | 5.00K |
| 2026-07-03 | ¥1,680.00 | -0.53% | ¥1,689.00 | ¥1,690.00 | ¥1,668.00 | 1.60K |
| 2026-07-02 | ¥1,689.00 | +0.24% | ¥1,670.00 | ¥1,689.00 | ¥1,661.00 | 2.10K |
| 2026-07-01 | ¥1,685.00 | -0.24% | ¥1,696.00 | ¥1,710.00 | ¥1,685.00 | 7.10K |
| 2026-06-30 | ¥1,689.00 | +0.36% | ¥1,688.00 | ¥1,690.00 | ¥1,660.00 | 3.90K |
| 2026-06-29 | ¥1,683.00 | +3.57% | ¥1,637.00 | ¥1,683.00 | ¥1,637.00 | 10.70K |
| 2026-06-26 | ¥1,625.00 | +0.18% | ¥1,611.00 | ¥1,632.00 | ¥1,610.00 | 4.00K |
| 2026-06-25 | ¥1,622.00 | 0.00% | ¥1,619.00 | ¥1,630.00 | ¥1,619.00 | 1.50K |
| 2026-06-24 | ¥1,622.00 | +1.38% | ¥1,620.00 | ¥1,622.00 | ¥1,597.00 | 3.40K |
| 2026-06-23 | ¥1,600.00 | -1.23% | ¥1,620.00 | ¥1,620.00 | ¥1,600.00 | 3.30K |
| 2026-06-22 | ¥1,620.00 | -1.22% | ¥1,635.00 | ¥1,640.00 | ¥1,620.00 | 4.20K |
| 2026-06-19 | ¥1,640.00 | +0.61% | ¥1,648.00 | ¥1,650.00 | ¥1,633.00 | 5.40K |
| 2026-06-18 | ¥1,630.00 | +0.62% | ¥1,640.00 | ¥1,660.00 | ¥1,630.00 | 7.00K |
| 2026-06-17 | ¥1,620.00 | +1.19% | ¥1,609.00 | ¥1,640.00 | ¥1,600.00 | 7.90K |
| 2026-06-16 | ¥1,601.00 | -0.19% | ¥1,593.00 | ¥1,603.00 | ¥1,593.00 | 1.20K |
| 2026-06-15 | ¥1,604.00 | +0.69% | ¥1,600.00 | ¥1,615.00 | ¥1,594.00 | 8.30K |
| 2026-06-12 | ¥1,593.00 | +0.13% | ¥1,591.00 | ¥1,593.00 | ¥1,580.00 | 4.10K |
| 2026-06-11 | ¥1,591.00 | -0.19% | ¥1,606.00 | ¥1,606.00 | ¥1,585.00 | 4.10K |
| 2026-06-10 | ¥1,594.00 | -0.87% | ¥1,609.00 | ¥1,609.00 | ¥1,580.00 | 4.20K |
| 2026-06-09 | ¥1,608.00 | +0.31% | ¥1,603.00 | ¥1,609.00 | ¥1,586.00 | 8.40K |
| 2026-06-08 | ¥1,603.00 | -0.74% | ¥1,615.00 | ¥1,615.00 | ¥1,601.00 | 1.40K |
| 2026-06-05 | ¥1,615.00 | +2.15% | ¥1,595.00 | ¥1,628.00 | ¥1,572.00 | 12.30K |
| 2026-06-04 | ¥1,581.00 | +0.25% | ¥1,587.00 | ¥1,587.00 | ¥1,567.00 | 3.10K |
| 2026-06-03 | ¥1,577.00 | +0.38% | ¥1,571.00 | ¥1,589.00 | ¥1,560.00 | 3.40K |
| 2026-06-02 | ¥1,571.00 | -0.38% | ¥1,576.00 | ¥1,576.00 | ¥1,567.00 | 2.00K |
| 2026-06-01 | ¥1,577.00 | -0.25% | ¥1,597.00 | ¥1,615.00 | ¥1,573.00 | 6.00K |
| 2026-05-29 | ¥1,581.00 | +0.89% | ¥1,570.00 | ¥1,598.00 | ¥1,560.00 | 4.30K |
| 2026-05-28 | ¥1,567.00 | -0.82% | ¥1,597.00 | ¥1,610.00 | ¥1,567.00 | 10.90K |
| 2026-05-27 | ¥1,580.00 | +1.48% | ¥1,567.00 | ¥1,585.00 | ¥1,562.00 | 4.80K |
| 2026-05-26 | ¥1,557.00 | +0.39% | ¥1,550.00 | ¥1,565.00 | ¥1,549.00 | 3.90K |
| 2026-05-25 | ¥1,551.00 | -0.58% | ¥1,584.00 | ¥1,584.00 | ¥1,550.00 | 7.80K |