Hamayuu Co., Ltd. 7682
TSE · Japan · Consumer Services
¥3,710.00-5.00 (-0.13%)
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 | ¥3,710.00 | -0.13% | ¥3,720.00 | ¥3,720.00 | ¥3,710.00 | 1.60K |
| 2026-10-01 | ¥3,715.00 | -0.27% | ¥3,725.00 | ¥3,725.00 | ¥3,715.00 | 3.20K |
| 2026-09-30 | ¥3,725.00 | 0.00% | ¥3,730.00 | ¥3,730.00 | ¥3,720.00 | 2.30K |
| 2026-09-29 | ¥3,725.00 | 0.00% | ¥3,725.00 | ¥3,735.00 | ¥3,725.00 | 2.10K |
| 2026-09-28 | ¥3,725.00 | 0.00% | ¥3,725.00 | ¥3,740.00 | ¥3,725.00 | 7.30K |
| 2026-09-25 | ¥3,725.00 | -2.61% | ¥3,715.00 | ¥3,750.00 | ¥3,705.00 | 37.00K |
| 2026-09-24 | ¥3,825.00 | -1.92% | ¥3,900.00 | ¥3,905.00 | ¥3,825.00 | 14.20K |
| 2026-09-18 | ¥3,900.00 | -0.38% | ¥3,905.00 | ¥3,910.00 | ¥3,900.00 | 6.70K |
| 2026-09-17 | ¥3,915.00 | -0.89% | ¥3,915.00 | ¥3,920.00 | ¥3,915.00 | 500 |
| 2026-09-16 | ¥3,950.00 | 0.00% | ¥3,920.00 | ¥3,950.00 | ¥3,920.00 | 400 |
| 2026-09-15 | ¥3,950.00 | +0.77% | ¥3,920.00 | ¥3,950.00 | ¥3,920.00 | 700 |
| 2026-09-14 | ¥3,920.00 | -0.76% | ¥3,920.00 | ¥3,920.00 | ¥3,920.00 | 400 |
| 2026-09-11 | ¥3,950.00 | +0.77% | ¥3,910.00 | ¥3,950.00 | ¥3,905.00 | 1.10K |
| 2026-09-10 | ¥3,920.00 | -1.63% | ¥3,985.00 | ¥3,985.00 | ¥3,920.00 | 700 |
| 2026-09-09 | ¥3,985.00 | +0.89% | ¥3,945.00 | ¥3,985.00 | ¥3,915.00 | 1.50K |
| 2026-09-08 | ¥3,950.00 | -1.25% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 | 100 |
| 2026-09-07 | ¥4,000.00 | +2.04% | ¥3,920.00 | ¥4,000.00 | ¥3,910.00 | 2.10K |
| 2026-09-04 | ¥3,920.00 | +0.13% | ¥3,905.00 | ¥3,920.00 | ¥3,905.00 | 1.50K |
| 2026-09-03 | ¥3,915.00 | 0.00% | ¥3,905.00 | ¥3,915.00 | ¥3,905.00 | 1.40K |
| 2026-09-02 | ¥3,915.00 | +0.26% | ¥3,910.00 | ¥3,915.00 | ¥3,905.00 | 1.10K |
| 2026-09-01 | ¥3,905.00 | 0.00% | ¥3,910.00 | ¥3,910.00 | ¥3,905.00 | 500 |
| 2026-08-31 | ¥3,905.00 | 0.00% | ¥3,915.00 | ¥3,915.00 | ¥3,905.00 | 600 |
| 2026-08-28 | ¥3,905.00 | -0.13% | ¥3,915.00 | ¥3,915.00 | ¥3,900.00 | 700 |
| 2026-08-27 | ¥3,910.00 | -0.26% | ¥3,910.00 | ¥3,910.00 | ¥3,910.00 | 100 |
| 2026-08-26 | ¥3,920.00 | +0.26% | ¥3,920.00 | ¥3,920.00 | ¥3,900.00 | 1.80K |
| 2026-08-25 | ¥3,910.00 | -0.26% | ¥3,920.00 | ¥3,920.00 | ¥3,910.00 | 600 |
| 2026-08-24 | ¥3,920.00 | +0.26% | ¥3,910.00 | ¥3,920.00 | ¥3,910.00 | 500 |
| 2026-08-21 | ¥3,910.00 | 0.00% | ¥3,910.00 | ¥3,920.00 | ¥3,910.00 | 800 |
| 2026-08-20 | ¥3,910.00 | 0.00% | ¥3,920.00 | ¥3,920.00 | ¥3,905.00 | 2.20K |
| 2026-08-19 | ¥3,910.00 | 0.00% | ¥3,905.00 | ¥3,910.00 | ¥3,905.00 | 1.30K |
| 2026-08-18 | ¥3,910.00 | 0.00% | ¥3,915.00 | ¥3,915.00 | ¥3,910.00 | 600 |
| 2026-08-17 | ¥3,910.00 | 0.00% | ¥3,915.00 | ¥3,920.00 | ¥3,910.00 | 1.10K |
| 2026-08-14 | ¥3,910.00 | +0.13% | ¥3,915.00 | ¥3,915.00 | ¥3,910.00 | 600 |
| 2026-08-13 | ¥3,905.00 | 0.00% | ¥3,905.00 | ¥3,910.00 | ¥3,905.00 | 1.50K |
| 2026-08-12 | ¥3,905.00 | 0.00% | ¥3,905.00 | ¥3,915.00 | ¥3,900.00 | 1.80K |
| 2026-08-10 | ¥3,905.00 | 0.00% | ¥3,915.00 | ¥3,920.00 | ¥3,905.00 | 2.60K |
| 2026-08-07 | ¥3,905.00 | -0.38% | ¥3,905.00 | ¥3,910.00 | ¥3,905.00 | 2.10K |
| 2026-08-06 | ¥3,920.00 | -0.38% | ¥3,925.00 | ¥3,925.00 | ¥3,915.00 | 400 |
| 2026-08-05 | ¥3,935.00 | +0.51% | ¥3,915.00 | ¥3,935.00 | ¥3,915.00 | 1.10K |
| 2026-08-04 | ¥3,915.00 | -0.76% | ¥3,910.00 | ¥3,920.00 | ¥3,910.00 | 2.00K |
| 2026-08-03 | ¥3,945.00 | +0.51% | ¥3,925.00 | ¥3,945.00 | ¥3,905.00 | 4.30K |
| 2026-07-31 | ¥3,925.00 | 0.00% | ¥3,915.00 | ¥3,935.00 | ¥3,910.00 | 4.20K |
| 2026-07-30 | ¥3,925.00 | -4.62% | ¥3,905.00 | ¥3,965.00 | ¥3,900.00 | 12.50K |
| 2026-07-29 | ¥4,115.00 | +0.37% | ¥4,110.00 | ¥4,130.00 | ¥4,105.00 | 10.10K |
| 2026-07-28 | ¥4,100.00 | +0.12% | ¥4,090.00 | ¥4,100.00 | ¥4,080.00 | 5.70K |
| 2026-07-27 | ¥4,095.00 | +0.37% | ¥4,100.00 | ¥4,100.00 | ¥4,085.00 | 3.00K |
| 2026-07-24 | ¥4,080.00 | 0.00% | ¥4,080.00 | ¥4,095.00 | ¥4,080.00 | 2.80K |
| 2026-07-23 | ¥4,080.00 | 0.00% | ¥4,095.00 | ¥4,095.00 | ¥4,080.00 | 1.00K |
| 2026-07-22 | ¥4,080.00 | 0.00% | ¥4,070.00 | ¥4,100.00 | ¥4,070.00 | 1.50K |
| 2026-07-21 | ¥4,080.00 | +0.25% | ¥4,085.00 | ¥4,095.00 | ¥4,070.00 | 2.60K |
| 2026-07-17 | ¥4,070.00 | -0.12% | ¥4,080.00 | ¥4,080.00 | ¥4,060.00 | 3.00K |
| 2026-07-16 | ¥4,075.00 | +0.12% | ¥4,055.00 | ¥4,075.00 | ¥4,055.00 | 1.40K |
| 2026-07-15 | ¥4,070.00 | +0.49% | ¥4,070.00 | ¥4,070.00 | ¥4,050.00 | 1.80K |
| 2026-07-14 | ¥4,050.00 | -0.49% | ¥4,075.00 | ¥4,075.00 | ¥4,030.00 | 4.20K |
| 2026-07-13 | ¥4,070.00 | +0.37% | ¥4,045.00 | ¥4,080.00 | ¥4,035.00 | 1.80K |
| 2026-07-10 | ¥4,055.00 | -0.12% | ¥4,050.00 | ¥4,055.00 | ¥4,040.00 | 3.20K |
| 2026-07-09 | ¥4,060.00 | 0.00% | ¥4,060.00 | ¥4,065.00 | ¥4,050.00 | 2.50K |
| 2026-07-08 | ¥4,060.00 | 0.00% | ¥4,060.00 | ¥4,065.00 | ¥4,055.00 | 3.10K |
| 2026-07-07 | ¥4,060.00 | -0.37% | ¥4,070.00 | ¥4,070.00 | ¥4,055.00 | 1.90K |
| 2026-07-06 | ¥4,075.00 | +0.37% | ¥4,080.00 | ¥4,080.00 | ¥4,045.00 | 2.70K |
| 2026-07-03 | ¥4,060.00 | -0.12% | ¥4,055.00 | ¥4,075.00 | ¥4,055.00 | 2.40K |
| 2026-07-02 | ¥4,065.00 | +0.25% | ¥4,050.00 | ¥4,070.00 | ¥4,050.00 | 2.10K |
| 2026-07-01 | ¥4,055.00 | +0.25% | ¥4,045.00 | ¥4,055.00 | ¥4,045.00 | 1.10K |
| 2026-06-30 | ¥4,045.00 | -0.12% | ¥4,055.00 | ¥4,060.00 | ¥4,045.00 | 2.10K |
| 2026-06-29 | ¥4,050.00 | +0.50% | ¥4,000.00 | ¥4,050.00 | ¥4,000.00 | 4.60K |
| 2026-06-26 | ¥4,030.00 | -0.37% | ¥4,050.00 | ¥4,050.00 | ¥4,030.00 | 1.50K |
| 2026-06-25 | ¥4,045.00 | -0.12% | ¥4,050.00 | ¥4,050.00 | ¥4,035.00 | 1.00K |
| 2026-06-24 | ¥4,050.00 | +1.00% | ¥4,040.00 | ¥4,050.00 | ¥4,040.00 | 600 |
| 2026-06-23 | ¥4,010.00 | -0.62% | ¥4,030.00 | ¥4,030.00 | ¥4,010.00 | 1.00K |
| 2026-06-22 | ¥4,035.00 | +1.00% | ¥3,995.00 | ¥4,070.00 | ¥3,995.00 | 2.20K |
| 2026-06-19 | ¥3,995.00 | -1.11% | ¥4,035.00 | ¥4,035.00 | ¥3,995.00 | 4.00K |
| 2026-06-18 | ¥4,040.00 | -0.25% | ¥4,050.00 | ¥4,050.00 | ¥4,040.00 | 1.60K |
| 2026-06-17 | ¥4,050.00 | 0.00% | ¥4,050.00 | ¥4,060.00 | ¥4,050.00 | 2.30K |
| 2026-06-16 | ¥4,050.00 | 0.00% | ¥4,050.00 | ¥4,075.00 | ¥4,050.00 | 1.70K |
| 2026-06-15 | ¥4,050.00 | -0.25% | ¥4,060.00 | ¥4,080.00 | ¥4,050.00 | 3.30K |
| 2026-06-12 | ¥4,060.00 | -0.12% | ¥4,065.00 | ¥4,065.00 | ¥4,060.00 | 900 |
| 2026-06-11 | ¥4,065.00 | 0.00% | ¥4,060.00 | ¥4,080.00 | ¥4,060.00 | 700 |
| 2026-06-10 | ¥4,065.00 | -0.12% | ¥4,060.00 | ¥4,075.00 | ¥4,060.00 | 800 |
| 2026-06-09 | ¥4,070.00 | -0.12% | ¥4,040.00 | ¥4,080.00 | ¥4,040.00 | 1.40K |
| 2026-06-08 | ¥4,075.00 | +0.12% | ¥4,035.00 | ¥4,090.00 | ¥4,035.00 | 2.30K |
| 2026-06-05 | ¥4,070.00 | -0.25% | ¥4,095.00 | ¥4,095.00 | ¥4,040.00 | 900 |
| 2026-06-04 | ¥4,080.00 | +0.74% | ¥4,080.00 | ¥4,095.00 | ¥4,080.00 | 800 |
| 2026-06-03 | ¥4,050.00 | -1.22% | ¥4,075.00 | ¥4,095.00 | ¥4,035.00 | 2.50K |
| 2026-06-02 | ¥4,100.00 | +0.86% | ¥4,060.00 | ¥4,105.00 | ¥4,060.00 | 900 |
| 2026-06-01 | ¥4,065.00 | 0.00% | ¥4,065.00 | ¥4,095.00 | ¥4,065.00 | 1.10K |
| 2026-05-29 | ¥4,065.00 | +0.37% | ¥4,060.00 | ¥4,065.00 | ¥4,030.00 | 1.30K |
| 2026-05-28 | ¥4,050.00 | 0.00% | ¥4,050.00 | ¥4,050.00 | ¥4,050.00 | 600 |
| 2026-05-27 | ¥4,050.00 | 0.00% | ¥4,040.00 | ¥4,050.00 | ¥4,025.00 | 2.60K |
| 2026-05-26 | ¥4,050.00 | +0.12% | ¥4,055.00 | ¥4,060.00 | ¥4,040.00 | 1.50K |
| 2026-05-25 | ¥4,045.00 | -0.37% | ¥4,050.00 | ¥4,065.00 | ¥4,040.00 | 2.10K |