Hi-Lex Corporation 7279
TSE · Japan · Producer Manufacturing
¥2,405.00+1.00 (+0.04%)
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 | ¥2,405.00 | +0.04% | ¥2,383.00 | ¥2,411.00 | ¥2,355.00 | 76.70K |
| 2026-10-01 | ¥2,404.00 | -0.99% | ¥2,403.00 | ¥2,432.00 | ¥2,375.00 | 74.00K |
| 2026-09-30 | ¥2,428.00 | -0.12% | ¥2,437.00 | ¥2,446.00 | ¥2,414.00 | 40.60K |
| 2026-09-29 | ¥2,431.00 | -2.17% | ¥2,526.00 | ¥2,526.00 | ¥2,431.00 |
| 57.40K |
| 2026-09-28 | ¥2,485.00 | +0.24% | ¥2,484.00 | ¥2,531.00 | ¥2,468.00 | 74.40K |
| 2026-09-25 | ¥2,479.00 | -1.39% | ¥2,520.00 | ¥2,520.00 | ¥2,461.00 | 53.70K |
| 2026-09-24 | ¥2,514.00 | -0.59% | ¥2,551.00 | ¥2,551.00 | ¥2,492.00 | 58.80K |
| 2026-09-18 | ¥2,529.00 | -0.98% | ¥2,579.00 | ¥2,579.00 | ¥2,520.00 | 74.30K |
| 2026-09-17 | ¥2,554.00 | +1.47% | ¥2,517.00 | ¥2,577.00 | ¥2,517.00 | 71.10K |
| 2026-09-16 | ¥2,517.00 | +1.17% | ¥2,483.00 | ¥2,525.00 | ¥2,483.00 | 49.40K |
| 2026-09-15 | ¥2,488.00 | -0.04% | ¥2,467.00 | ¥2,509.00 | ¥2,466.00 | 71.00K |
| 2026-09-14 | ¥2,489.00 | +0.81% | ¥2,450.00 | ¥2,501.00 | ¥2,445.00 | 73.80K |
| 2026-09-11 | ¥2,469.00 | +1.19% | ¥2,408.00 | ¥2,487.00 | ¥2,400.00 | 82.00K |
| 2026-09-10 | ¥2,440.00 | -0.37% | ¥2,443.00 | ¥2,462.00 | ¥2,415.00 | 86.70K |
| 2026-09-09 | ¥2,449.00 | +2.04% | ¥2,410.00 | ¥2,458.00 | ¥2,391.00 | 94.60K |
| 2026-09-08 | ¥2,400.00 | -7.30% | ¥2,571.00 | ¥2,571.00 | ¥2,400.00 | 190.00K |
| 2026-09-07 | ¥2,589.00 | -1.26% | ¥2,637.00 | ¥2,700.00 | ¥2,565.00 | 125.60K |
| 2026-09-04 | ¥2,622.00 | -1.39% | ¥2,646.00 | ¥2,731.00 | ¥2,591.00 | 254.70K |
| 2026-09-03 | ¥2,659.00 | +1.72% | ¥2,664.00 | ¥2,666.00 | ¥2,619.00 | 68.30K |
| 2026-09-02 | ¥2,614.00 | -2.43% | ¥2,668.00 | ¥2,668.00 | ¥2,601.00 | 107.80K |
| 2026-09-01 | ¥2,679.00 | -0.52% | ¥2,692.00 | ¥2,709.00 | ¥2,653.00 | 119.60K |
| 2026-08-31 | ¥2,693.00 | +0.82% | ¥2,675.00 | ¥2,759.00 | ¥2,666.00 | 177.70K |
| 2026-08-28 | ¥2,671.00 | +2.49% | ¥2,647.00 | ¥2,712.00 | ¥2,629.00 | 187.90K |
| 2026-08-27 | ¥2,606.00 | +1.01% | ¥2,580.00 | ¥2,649.00 | ¥2,572.00 | 97.00K |
| 2026-08-26 | ¥2,580.00 | +3.04% | ¥2,505.00 | ¥2,580.00 | ¥2,504.00 | 55.10K |
| 2026-08-25 | ¥2,504.00 | -1.34% | ¥2,536.00 | ¥2,549.00 | ¥2,471.00 | 38.50K |
| 2026-08-24 | ¥2,538.00 | 0.00% | ¥2,551.00 | ¥2,567.00 | ¥2,535.00 | 39.60K |
| 2026-08-21 | ¥2,538.00 | +0.12% | ¥2,534.00 | ¥2,550.00 | ¥2,500.00 | 47.70K |
| 2026-08-20 | ¥2,535.00 | +1.44% | ¥2,514.00 | ¥2,540.00 | ¥2,496.00 | 47.80K |
| 2026-08-19 | ¥2,499.00 | -3.21% | ¥2,576.00 | ¥2,576.00 | ¥2,486.00 | 87.20K |
| 2026-08-18 | ¥2,582.00 | +0.31% | ¥2,573.00 | ¥2,613.00 | ¥2,566.00 | 52.80K |
| 2026-08-17 | ¥2,574.00 | +0.66% | ¥2,560.00 | ¥2,621.00 | ¥2,560.00 | 44.40K |
| 2026-08-14 | ¥2,557.00 | +1.15% | ¥2,528.00 | ¥2,590.00 | ¥2,523.00 | 45.30K |
| 2026-08-13 | ¥2,528.00 | +0.64% | ¥2,506.00 | ¥2,545.00 | ¥2,486.00 | 55.00K |
| 2026-08-12 | ¥2,512.00 | +1.13% | ¥2,500.00 | ¥2,526.00 | ¥2,463.00 | 90.00K |
| 2026-08-10 | ¥2,484.00 | -0.56% | ¥2,501.00 | ¥2,507.00 | ¥2,454.00 | 79.30K |
| 2026-08-07 | ¥2,498.00 | -3.03% | ¥2,545.00 | ¥2,545.00 | ¥2,450.00 | 81.90K |
| 2026-08-06 | ¥2,576.00 | +0.16% | ¥2,569.00 | ¥2,602.00 | ¥2,553.00 | 66.70K |
| 2026-08-05 | ¥2,572.00 | +1.86% | ¥2,575.00 | ¥2,650.00 | ¥2,563.00 | 113.00K |
| 2026-08-04 | ¥2,525.00 | -0.28% | ¥2,546.00 | ¥2,653.00 | ¥2,525.00 | 273.80K |
| 2026-08-03 | ¥2,532.00 | +10.23% | ¥2,319.00 | ¥2,565.00 | ¥2,301.00 | 324.70K |
| 2026-07-31 | ¥2,297.00 | +2.96% | ¥2,270.00 | ¥2,325.00 | ¥2,225.00 | 104.50K |
| 2026-07-30 | ¥2,231.00 | +2.76% | ¥2,156.00 | ¥2,235.00 | ¥2,136.00 | 86.80K |
| 2026-07-29 | ¥2,171.00 | -1.14% | ¥2,182.00 | ¥2,207.00 | ¥2,129.00 | 80.90K |
| 2026-07-28 | ¥2,196.00 | -1.30% | ¥2,221.00 | ¥2,221.00 | ¥2,173.00 | 85.00K |
| 2026-07-27 | ¥2,225.00 | +0.82% | ¥2,220.00 | ¥2,240.00 | ¥2,170.00 | 60.10K |
| 2026-07-24 | ¥2,207.00 | -0.90% | ¥2,202.00 | ¥2,232.00 | ¥2,173.00 | 61.50K |
| 2026-07-23 | ¥2,227.00 | +1.83% | ¥2,200.00 | ¥2,271.00 | ¥2,198.00 | 120.30K |
| 2026-07-22 | ¥2,187.00 | +0.51% | ¥2,191.00 | ¥2,239.00 | ¥2,174.00 | 59.30K |
| 2026-07-21 | ¥2,176.00 | +3.32% | ¥2,145.00 | ¥2,187.00 | ¥2,106.00 | 86.70K |
| 2026-07-17 | ¥2,106.00 | -2.90% | ¥2,149.00 | ¥2,164.00 | ¥2,058.00 | 87.00K |
| 2026-07-16 | ¥2,169.00 | +0.14% | ¥2,177.00 | ¥2,186.00 | ¥2,152.00 | 41.10K |
| 2026-07-15 | ¥2,166.00 | +0.51% | ¥2,181.00 | ¥2,182.00 | ¥2,143.00 | 56.20K |
| 2026-07-14 | ¥2,155.00 | -1.82% | ¥2,184.00 | ¥2,184.00 | ¥2,113.00 | 76.50K |
| 2026-07-13 | ¥2,195.00 | +3.15% | ¥2,154.00 | ¥2,246.00 | ¥2,154.00 | 118.10K |
| 2026-07-10 | ¥2,128.00 | +5.29% | ¥2,115.00 | ¥2,162.00 | ¥2,104.00 | 100.00K |
| 2026-07-09 | ¥2,021.00 | -0.10% | ¥2,026.00 | ¥2,045.00 | ¥2,008.00 | 38.40K |
| 2026-07-08 | ¥2,023.00 | -2.03% | ¥2,065.00 | ¥2,067.00 | ¥1,994.00 | 97.50K |
| 2026-07-07 | ¥2,065.00 | -4.62% | ¥2,156.00 | ¥2,183.00 | ¥2,065.00 | 75.60K |
| 2026-07-06 | ¥2,165.00 | +2.56% | ¥2,161.00 | ¥2,201.00 | ¥2,143.00 | 58.70K |
| 2026-07-03 | ¥2,111.00 | +2.98% | ¥2,050.00 | ¥2,128.00 | ¥2,050.00 | 69.90K |
| 2026-07-02 | ¥2,050.00 | +1.23% | ¥2,016.00 | ¥2,075.00 | ¥1,996.00 | 73.50K |
| 2026-07-01 | ¥2,025.00 | +1.25% | ¥2,003.00 | ¥2,036.00 | ¥1,992.00 | 59.60K |
| 2026-06-30 | ¥2,000.00 | -0.15% | ¥2,028.00 | ¥2,040.00 | ¥2,000.00 | 119.40K |
| 2026-06-29 | ¥2,003.00 | -0.99% | ¥2,050.00 | ¥2,080.00 | ¥1,970.00 | 82.90K |
| 2026-06-26 | ¥2,023.00 | +0.45% | ¥2,020.00 | ¥2,045.00 | ¥2,007.00 | 45.70K |
| 2026-06-25 | ¥2,014.00 | -1.61% | ¥2,050.00 | ¥2,066.00 | ¥2,013.00 | 48.30K |
| 2026-06-24 | ¥2,047.00 | -1.44% | ¥2,066.00 | ¥2,089.00 | ¥2,035.00 | 48.90K |
| 2026-06-23 | ¥2,077.00 | -2.94% | ¥2,150.00 | ¥2,166.00 | ¥2,077.00 | 82.30K |
| 2026-06-22 | ¥2,140.00 | -1.11% | ¥2,164.00 | ¥2,192.00 | ¥2,136.00 | 38.20K |
| 2026-06-19 | ¥2,164.00 | -0.82% | ¥2,232.00 | ¥2,232.00 | ¥2,146.00 | 82.70K |
| 2026-06-18 | ¥2,182.00 | -0.95% | ¥2,221.00 | ¥2,222.00 | ¥2,175.00 | 76.50K |
| 2026-06-17 | ¥2,203.00 | +0.32% | ¥2,178.00 | ¥2,234.00 | ¥2,166.00 | 50.30K |
| 2026-06-16 | ¥2,196.00 | +1.71% | ¥2,153.00 | ¥2,226.00 | ¥2,151.00 | 102.00K |
| 2026-06-15 | ¥2,159.00 | +4.00% | ¥2,153.00 | ¥2,205.00 | ¥2,138.00 | 91.40K |
| 2026-06-12 | ¥2,076.00 | +0.39% | ¥2,153.00 | ¥2,155.00 | ¥2,059.00 | 90.60K |
| 2026-06-11 | ¥2,068.00 | -3.77% | ¥2,099.00 | ¥2,099.00 | ¥2,026.00 | 107.40K |
| 2026-06-10 | ¥2,149.00 | -1.83% | ¥2,185.00 | ¥2,185.00 | ¥2,104.00 | 129.10K |
| 2026-06-09 | ¥2,189.00 | +1.39% | ¥2,188.00 | ¥2,205.00 | ¥2,153.00 | 94.60K |
| 2026-06-08 | ¥2,159.00 | -5.47% | ¥2,176.00 | ¥2,204.00 | ¥2,135.00 | 193.00K |
| 2026-06-05 | ¥2,284.00 | -2.81% | ¥2,350.00 | ¥2,390.00 | ¥2,243.00 | 337.80K |
| 2026-06-04 | ¥2,350.00 | -1.84% | ¥2,358.00 | ¥2,394.00 | ¥2,344.00 | 123.10K |
| 2026-06-03 | ¥2,394.00 | +2.18% | ¥2,346.00 | ¥2,426.00 | ¥2,345.00 | 127.50K |
| 2026-06-02 | ¥2,343.00 | -0.21% | ¥2,356.00 | ¥2,362.00 | ¥2,272.00 | 198.50K |
| 2026-06-01 | ¥2,348.00 | -5.28% | ¥2,429.00 | ¥2,443.00 | ¥2,348.00 | 148.00K |
| 2026-05-29 | ¥2,479.00 | +1.06% | ¥2,456.00 | ¥2,526.00 | ¥2,430.00 | 185.10K |
| 2026-05-28 | ¥2,453.00 | -0.41% | ¥2,475.00 | ¥2,478.00 | ¥2,418.00 | 100.10K |
| 2026-05-27 | ¥2,463.00 | -0.97% | ¥2,504.00 | ¥2,504.00 | ¥2,438.00 | 82.50K |
| 2026-05-26 | ¥2,487.00 | -1.82% | ¥2,558.00 | ¥2,558.00 | ¥2,483.00 | 68.40K |
| 2026-05-25 | ¥2,533.00 | +1.56% | ¥2,532.00 | ¥2,553.00 | ¥2,514.00 | 65.30K |