Hamakyorex Co., Ltd. 9037
TSE · Japan · Transportation
¥1,764.00-26.00 (-1.45%)
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 | ¥1,765.00 | -1.40% | ¥1,785.00 | ¥1,785.00 | ¥1,765.00 | 48.00K |
| 2026-10-01 | ¥1,790.00 | -1.27% | ¥1,800.00 | ¥1,809.00 | ¥1,757.00 | 183.30K |
| 2026-09-30 | ¥1,813.00 | +0.06% | ¥1,806.00 | ¥1,820.00 | ¥1,795.00 | 125.20K |
| 2026-09-29 | ¥1,812.00 | -2.74% | ¥1,835.00 | ¥1,836.00 | ¥1,809.00 | 100.20K |
| 2026-09-28 | ¥1,863.00 | -0.80% | ¥1,889.00 | ¥1,889.00 | ¥1,855.00 | 145.00K |
| 2026-09-25 | ¥1,878.00 | +1.29% | ¥1,863.00 | ¥1,884.00 | ¥1,857.00 | 117.20K |
| 2026-09-24 | ¥1,854.00 | +0.54% | ¥1,844.00 | ¥1,866.00 | ¥1,835.00 | 126.10K |
| 2026-09-18 | ¥1,844.00 | -0.22% | ¥1,848.00 | ¥1,860.00 | ¥1,840.00 | 123.50K |
| 2026-09-17 | ¥1,848.00 | +0.71% | ¥1,835.00 | ¥1,851.00 | ¥1,835.00 | 66.20K |
| 2026-09-16 | ¥1,835.00 | +1.05% | ¥1,825.00 | ¥1,841.00 | ¥1,823.00 | 59.00K |
| 2026-09-15 | ¥1,816.00 | -0.06% | ¥1,824.00 | ¥1,824.00 | ¥1,810.00 | 105.40K |
| 2026-09-14 | ¥1,817.00 | +1.00% | ¥1,803.00 | ¥1,817.00 | ¥1,799.00 | 76.30K |
| 2026-09-11 | ¥1,799.00 | -0.22% | ¥1,797.00 | ¥1,812.00 | ¥1,782.00 | 176.40K |
| 2026-09-10 | ¥1,803.00 | -0.77% | ¥1,810.00 | ¥1,820.00 | ¥1,798.00 | 118.90K |
| 2026-09-09 | ¥1,817.00 | -0.87% | ¥1,832.00 | ¥1,834.00 | ¥1,810.00 | 100.90K |
| 2026-09-08 | ¥1,833.00 | -0.60% | ¥1,835.00 | ¥1,840.00 | ¥1,827.00 | 75.40K |
| 2026-09-07 | ¥1,844.00 | +0.38% | ¥1,837.00 | ¥1,850.00 | ¥1,830.00 | 77.40K |
| 2026-09-04 | ¥1,837.00 | +0.11% | ¥1,830.00 | ¥1,848.00 | ¥1,827.00 | 73.70K |
| 2026-09-03 | ¥1,835.00 | 0.00% | ¥1,850.00 | ¥1,853.00 | ¥1,824.00 | 122.40K |
| 2026-09-02 | ¥1,835.00 | -2.19% | ¥1,840.00 | ¥1,861.00 | ¥1,834.00 | 99.90K |
| 2026-09-01 | ¥1,876.00 | +0.91% | ¥1,859.00 | ¥1,880.00 | ¥1,853.00 | 79.20K |
| 2026-08-31 | ¥1,859.00 | -0.21% | ¥1,857.00 | ¥1,868.00 | ¥1,847.00 | 138.10K |
| 2026-08-28 | ¥1,863.00 | -1.11% | ¥1,874.00 | ¥1,886.00 | ¥1,855.00 | 83.60K |
| 2026-08-27 | ¥1,884.00 | +1.13% | ¥1,871.00 | ¥1,884.00 | ¥1,857.00 | 130.20K |
| 2026-08-26 | ¥1,863.00 | +0.43% | ¥1,866.00 | ¥1,888.00 | ¥1,846.00 | 155.20K |
| 2026-08-25 | ¥1,855.00 | -0.64% | ¥1,870.00 | ¥1,880.00 | ¥1,844.00 | 110.20K |
| 2026-08-24 | ¥1,867.00 | +0.43% | ¥1,859.00 | ¥1,869.00 | ¥1,849.00 | 91.10K |
| 2026-08-21 | ¥1,859.00 | +0.38% | ¥1,851.00 | ¥1,860.00 | ¥1,843.00 | 98.90K |
| 2026-08-20 | ¥1,852.00 | -1.12% | ¥1,878.00 | ¥1,887.00 | ¥1,839.00 | 131.00K |
| 2026-08-19 | ¥1,873.00 | +0.86% | ¥1,846.00 | ¥1,873.00 | ¥1,836.00 | 161.70K |
| 2026-08-18 | ¥1,857.00 | -0.85% | ¥1,870.00 | ¥1,888.00 | ¥1,840.00 | 90.20K |
| 2026-08-17 | ¥1,873.00 | -0.85% | ¥1,888.00 | ¥1,890.00 | ¥1,873.00 | 141.70K |
| 2026-08-14 | ¥1,889.00 | +1.61% | ¥1,859.00 | ¥1,891.00 | ¥1,851.00 | 173.90K |
| 2026-08-13 | ¥1,859.00 | 0.00% | ¥1,867.00 | ¥1,876.00 | ¥1,838.00 | 150.00K |
| 2026-08-12 | ¥1,859.00 | +0.54% | ¥1,850.00 | ¥1,859.00 | ¥1,835.00 | 161.00K |
| 2026-08-10 | ¥1,849.00 | +0.49% | ¥1,842.00 | ¥1,865.00 | ¥1,840.00 | 138.70K |
| 2026-08-07 | ¥1,840.00 | +2.45% | ¥1,801.00 | ¥1,853.00 | ¥1,801.00 | 211.20K |
| 2026-08-06 | ¥1,796.00 | +0.17% | ¥1,790.00 | ¥1,819.00 | ¥1,786.00 | 144.80K |
| 2026-08-05 | ¥1,793.00 | +0.56% | ¥1,823.00 | ¥1,823.00 | ¥1,791.00 | 161.40K |
| 2026-08-04 | ¥1,783.00 | -2.03% | ¥1,835.00 | ¥1,835.00 | ¥1,783.00 | 170.40K |
| 2026-08-03 | ¥1,820.00 | -0.82% | ¥1,835.00 | ¥1,842.00 | ¥1,791.00 | 190.00K |
| 2026-07-31 | ¥1,835.00 | -0.33% | ¥1,761.00 | ¥1,890.00 | ¥1,760.00 | 300.00K |
| 2026-07-30 | ¥1,841.00 | +0.33% | ¥1,830.00 | ¥1,844.00 | ¥1,812.00 | 140.30K |
| 2026-07-29 | ¥1,835.00 | +0.27% | ¥1,820.00 | ¥1,849.00 | ¥1,809.00 | 137.60K |
| 2026-07-28 | ¥1,830.00 | +0.44% | ¥1,811.00 | ¥1,834.00 | ¥1,809.00 | 106.40K |
| 2026-07-27 | ¥1,822.00 | +1.28% | ¥1,813.00 | ¥1,829.00 | ¥1,801.00 | 93.60K |
| 2026-07-24 | ¥1,799.00 | +0.33% | ¥1,781.00 | ¥1,805.00 | ¥1,777.00 | 81.10K |
| 2026-07-23 | ¥1,793.00 | -2.02% | ¥1,811.00 | ¥1,817.00 | ¥1,784.00 | 90.00K |
| 2026-07-22 | ¥1,830.00 | -0.05% | ¥1,823.00 | ¥1,833.00 | ¥1,808.00 | 86.50K |
| 2026-07-21 | ¥1,831.00 | +0.55% | ¥1,842.00 | ¥1,853.00 | ¥1,829.00 | 65.70K |
| 2026-07-17 | ¥1,821.00 | -0.16% | ¥1,830.00 | ¥1,838.00 | ¥1,808.00 | 89.40K |
| 2026-07-16 | ¥1,824.00 | -1.03% | ¥1,838.00 | ¥1,845.00 | ¥1,824.00 | 73.30K |
| 2026-07-15 | ¥1,843.00 | +0.77% | ¥1,844.00 | ¥1,847.00 | ¥1,828.00 | 78.60K |
| 2026-07-14 | ¥1,829.00 | +0.61% | ¥1,841.00 | ¥1,847.00 | ¥1,827.00 | 68.00K |
| 2026-07-13 | ¥1,818.00 | -0.66% | ¥1,844.00 | ¥1,873.00 | ¥1,816.00 | 79.40K |
| 2026-07-10 | ¥1,830.00 | +0.72% | ¥1,830.00 | ¥1,839.00 | ¥1,821.00 | 119.20K |
| 2026-07-09 | ¥1,817.00 | -0.22% | ¥1,815.00 | ¥1,835.00 | ¥1,806.00 | 80.80K |
| 2026-07-08 | ¥1,821.00 | -0.49% | ¥1,830.00 | ¥1,847.00 | ¥1,821.00 | 116.40K |
| 2026-07-07 | ¥1,830.00 | -1.56% | ¥1,851.00 | ¥1,873.00 | ¥1,828.00 | 92.00K |
| 2026-07-06 | ¥1,859.00 | +1.64% | ¥1,836.00 | ¥1,860.00 | ¥1,822.00 | 82.30K |
| 2026-07-03 | ¥1,829.00 | +1.55% | ¥1,817.00 | ¥1,843.00 | ¥1,816.00 | 88.00K |
| 2026-07-02 | ¥1,801.00 | +1.12% | ¥1,809.00 | ¥1,829.00 | ¥1,798.00 | 106.10K |
| 2026-07-01 | ¥1,781.00 | -1.93% | ¥1,806.00 | ¥1,819.00 | ¥1,781.00 | 104.10K |
| 2026-06-30 | ¥1,816.00 | -0.49% | ¥1,829.00 | ¥1,829.00 | ¥1,795.00 | 139.60K |
| 2026-06-29 | ¥1,825.00 | +1.22% | ¥1,823.00 | ¥1,830.00 | ¥1,812.00 | 112.90K |
| 2026-06-26 | ¥1,803.00 | +0.78% | ¥1,805.00 | ¥1,830.00 | ¥1,792.00 | 116.20K |
| 2026-06-25 | ¥1,789.00 | -0.83% | ¥1,810.00 | ¥1,845.00 | ¥1,789.00 | 103.30K |
| 2026-06-24 | ¥1,804.00 | -0.28% | ¥1,812.00 | ¥1,820.00 | ¥1,791.00 | 129.40K |
| 2026-06-23 | ¥1,809.00 | +2.03% | ¥1,777.00 | ¥1,823.00 | ¥1,772.00 | 109.90K |
| 2026-06-22 | ¥1,773.00 | -1.12% | ¥1,771.00 | ¥1,803.00 | ¥1,767.00 | 105.90K |
| 2026-06-19 | ¥1,793.00 | +0.34% | ¥1,784.00 | ¥1,812.00 | ¥1,772.00 | 133.60K |
| 2026-06-18 | ¥1,787.00 | -0.72% | ¥1,788.00 | ¥1,803.00 | ¥1,779.00 | 117.80K |
| 2026-06-17 | ¥1,800.00 | -1.26% | ¥1,838.00 | ¥1,839.00 | ¥1,791.00 | 85.70K |
| 2026-06-16 | ¥1,823.00 | -2.09% | ¥1,855.00 | ¥1,855.00 | ¥1,814.00 | 74.00K |
| 2026-06-15 | ¥1,862.00 | +0.49% | ¥1,868.00 | ¥1,871.00 | ¥1,853.00 | 63.50K |
| 2026-06-12 | ¥1,853.00 | -0.70% | ¥1,869.00 | ¥1,871.00 | ¥1,846.00 | 94.30K |
| 2026-06-11 | ¥1,866.00 | +0.11% | ¥1,862.00 | ¥1,866.00 | ¥1,834.00 | 65.20K |
| 2026-06-10 | ¥1,864.00 | +0.87% | ¥1,855.00 | ¥1,879.00 | ¥1,855.00 | 63.00K |
| 2026-06-09 | ¥1,848.00 | -0.16% | ¥1,863.00 | ¥1,879.00 | ¥1,837.00 | 90.10K |
| 2026-06-08 | ¥1,851.00 | -0.48% | ¥1,841.00 | ¥1,867.00 | ¥1,801.00 | 138.90K |
| 2026-06-05 | ¥1,860.00 | -0.05% | ¥1,878.00 | ¥1,888.00 | ¥1,852.00 | 63.10K |
| 2026-06-04 | ¥1,861.00 | -0.32% | ¥1,850.00 | ¥1,881.00 | ¥1,844.00 | 92.70K |
| 2026-06-03 | ¥1,867.00 | -0.69% | ¥1,862.00 | ¥1,882.00 | ¥1,852.00 | 71.50K |
| 2026-06-02 | ¥1,880.00 | -0.53% | ¥1,863.00 | ¥1,880.00 | ¥1,847.00 | 101.00K |
| 2026-06-01 | ¥1,890.00 | -0.26% | ¥1,895.00 | ¥1,907.00 | ¥1,874.00 | 111.40K |
| 2026-05-29 | ¥1,895.00 | +0.37% | ¥1,888.00 | ¥1,920.00 | ¥1,888.00 | 137.50K |
| 2026-05-28 | ¥1,888.00 | +0.11% | ¥1,895.00 | ¥1,896.00 | ¥1,876.00 | 127.20K |
| 2026-05-27 | ¥1,886.00 | -0.26% | ¥1,888.00 | ¥1,901.00 | ¥1,878.00 | 105.40K |
| 2026-05-26 | ¥1,891.00 | -0.16% | ¥1,881.00 | ¥1,898.00 | ¥1,860.00 | 99.20K |
| 2026-05-25 | ¥1,894.00 | -0.84% | ¥1,923.00 | ¥1,929.00 | ¥1,888.00 | 111.60K |