Harima B.Stem Corporation 9780
TSE · Japan · Commercial Services
¥1,142.00+20.00 (+1.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,142.00 | +1.78% | ¥1,111.00 | ¥1,150.00 | ¥1,111.00 | 2.60K |
| 2026-09-30 | ¥1,122.00 | -1.84% | ¥1,146.00 | ¥1,148.00 | ¥1,108.00 | 3.60K |
| 2026-09-29 | ¥1,143.00 | -0.17% | ¥1,115.00 | ¥1,150.00 | ¥1,101.00 | 2.50K |
| 2026-09-28 | ¥1,145.00 | -0.61% | ¥1,160.00 | ¥1,160.00 | ¥1,131.00 |
| 4.50K |
| 2026-09-25 | ¥1,152.00 | +1.77% | ¥1,134.00 | ¥1,162.00 | ¥1,118.00 | 7.80K |
| 2026-09-24 | ¥1,132.00 | -0.53% | ¥1,140.00 | ¥1,140.00 | ¥1,116.00 | 7.00K |
| 2026-09-18 | ¥1,138.00 | +0.71% | ¥1,134.00 | ¥1,138.00 | ¥1,134.00 | 1.40K |
| 2026-09-17 | ¥1,130.00 | 0.00% | ¥1,130.00 | ¥1,138.00 | ¥1,125.00 | 1.50K |
| 2026-09-16 | ¥1,130.00 | +0.80% | ¥1,110.00 | ¥1,130.00 | ¥1,100.00 | 3.50K |
| 2026-09-15 | ¥1,121.00 | +2.37% | ¥1,095.00 | ¥1,122.00 | ¥1,092.00 | 2.80K |
| 2026-09-14 | ¥1,095.00 | -3.61% | ¥1,115.00 | ¥1,123.00 | ¥1,054.00 | 14.60K |
| 2026-09-11 | ¥1,136.00 | +0.62% | ¥1,118.00 | ¥1,136.00 | ¥1,114.00 | 3.70K |
| 2026-09-10 | ¥1,129.00 | -1.48% | ¥1,146.00 | ¥1,160.00 | ¥1,129.00 | 15.50K |
| 2026-09-09 | ¥1,146.00 | +1.78% | ¥1,116.00 | ¥1,162.00 | ¥1,114.00 | 7.40K |
| 2026-09-08 | ¥1,126.00 | +0.09% | ¥1,121.00 | ¥1,158.00 | ¥1,120.00 | 11.00K |
| 2026-09-07 | ¥1,125.00 | -2.17% | ¥1,131.00 | ¥1,145.00 | ¥1,120.00 | 10.40K |
| 2026-09-04 | ¥1,150.00 | +0.88% | ¥1,130.00 | ¥1,160.00 | ¥1,130.00 | 6.50K |
| 2026-09-03 | ¥1,140.00 | +1.51% | ¥1,113.00 | ¥1,140.00 | ¥1,113.00 | 10.40K |
| 2026-09-02 | ¥1,123.00 | -1.58% | ¥1,137.00 | ¥1,137.00 | ¥1,120.00 | 6.60K |
| 2026-09-01 | ¥1,141.00 | +0.53% | ¥1,142.00 | ¥1,148.00 | ¥1,126.00 | 4.20K |
| 2026-08-31 | ¥1,135.00 | +0.18% | ¥1,112.00 | ¥1,175.00 | ¥1,102.00 | 13.30K |
| 2026-08-28 | ¥1,133.00 | -1.48% | ¥1,168.00 | ¥1,169.00 | ¥1,133.00 | 4.80K |
| 2026-08-27 | ¥1,150.00 | +3.32% | ¥1,150.00 | ¥1,168.00 | ¥1,130.00 | 10.40K |
| 2026-08-26 | ¥1,113.00 | +1.55% | ¥1,095.00 | ¥1,130.00 | ¥1,091.00 | 9.40K |
| 2026-08-25 | ¥1,096.00 | +0.27% | ¥1,085.00 | ¥1,096.00 | ¥1,083.00 | 2.50K |
| 2026-08-24 | ¥1,093.00 | -0.64% | ¥1,100.00 | ¥1,110.00 | ¥1,079.00 | 12.10K |
| 2026-08-21 | ¥1,100.00 | -0.18% | ¥1,093.00 | ¥1,120.00 | ¥1,092.00 | 5.70K |
| 2026-08-20 | ¥1,102.00 | -0.99% | ¥1,120.00 | ¥1,130.00 | ¥1,089.00 | 11.60K |
| 2026-08-19 | ¥1,113.00 | +3.92% | ¥1,091.00 | ¥1,148.00 | ¥1,061.00 | 25.70K |
| 2026-08-18 | ¥1,071.00 | +2.88% | ¥1,049.00 | ¥1,072.00 | ¥1,042.00 | 12.20K |
| 2026-08-17 | ¥1,041.00 | +2.56% | ¥1,015.00 | ¥1,048.00 | ¥1,015.00 | 10.20K |
| 2026-08-14 | ¥1,015.00 | +0.79% | ¥1,009.00 | ¥1,024.00 | ¥996.00 | 9.60K |
| 2026-08-13 | ¥1,007.00 | +1.61% | ¥992.00 | ¥1,025.00 | ¥992.00 | 14.40K |
| 2026-08-12 | ¥991.00 | +4.87% | ¥945.00 | ¥1,024.00 | ¥940.00 | 51.70K |
| 2026-08-10 | ¥945.00 | -0.32% | ¥946.00 | ¥948.00 | ¥924.00 | 6.40K |
| 2026-08-07 | ¥948.00 | +2.82% | ¥922.00 | ¥950.00 | ¥922.00 | 10.20K |
| 2026-08-06 | ¥922.00 | +0.44% | ¥918.00 | ¥922.00 | ¥918.00 | 700 |
| 2026-08-05 | ¥918.00 | +0.11% | ¥915.00 | ¥920.00 | ¥912.00 | 1.40K |
| 2026-08-04 | ¥917.00 | +0.88% | ¥910.00 | ¥924.00 | ¥909.00 | 2.10K |
| 2026-08-03 | ¥909.00 | -0.76% | ¥917.00 | ¥917.00 | ¥906.00 | 3.20K |
| 2026-07-31 | ¥916.00 | -0.65% | ¥923.00 | ¥938.00 | ¥916.00 | 4.00K |
| 2026-07-30 | ¥922.00 | -0.22% | ¥915.00 | ¥922.00 | ¥915.00 | 900 |
| 2026-07-29 | ¥924.00 | -0.32% | ¥927.00 | ¥933.00 | ¥901.00 | 7.00K |
| 2026-07-28 | ¥927.00 | -0.11% | ¥928.00 | ¥928.00 | ¥920.00 | 2.80K |
| 2026-07-27 | ¥928.00 | +1.09% | ¥919.00 | ¥928.00 | ¥919.00 | 7.20K |
| 2026-07-24 | ¥918.00 | -1.50% | ¥925.00 | ¥927.00 | ¥918.00 | 1.90K |
| 2026-07-23 | ¥932.00 | -0.53% | ¥922.00 | ¥932.00 | ¥922.00 | 2.50K |
| 2026-07-22 | ¥937.00 | +1.63% | ¥920.00 | ¥939.00 | ¥920.00 | 1.90K |
| 2026-07-21 | ¥922.00 | -0.32% | ¥920.00 | ¥939.00 | ¥920.00 | 2.50K |
| 2026-07-17 | ¥925.00 | -1.70% | ¥926.00 | ¥938.00 | ¥925.00 | 2.10K |
| 2026-07-16 | ¥941.00 | +1.62% | ¥929.00 | ¥941.00 | ¥920.00 | 4.30K |
| 2026-07-15 | ¥926.00 | -0.11% | ¥927.00 | ¥927.00 | ¥926.00 | 600 |
| 2026-07-14 | ¥927.00 | -1.49% | ¥941.00 | ¥950.00 | ¥916.00 | 3.80K |
| 2026-07-13 | ¥941.00 | +0.86% | ¥943.00 | ¥943.00 | ¥929.00 | 10.20K |
| 2026-07-10 | ¥933.00 | 0.00% | ¥925.00 | ¥933.00 | ¥924.00 | 1.00K |
| 2026-07-09 | ¥933.00 | +0.43% | ¥930.00 | ¥933.00 | ¥922.00 | 2.10K |
| 2026-07-08 | ¥929.00 | +0.76% | ¥926.00 | ¥929.00 | ¥924.00 | 1.60K |
| 2026-07-07 | ¥922.00 | 0.00% | ¥923.00 | ¥927.00 | ¥921.00 | 2.10K |
| 2026-07-06 | ¥922.00 | +0.77% | ¥915.00 | ¥924.00 | ¥915.00 | 1.90K |
| 2026-07-03 | ¥915.00 | +0.22% | ¥923.00 | ¥924.00 | ¥901.00 | 14.30K |
| 2026-07-02 | ¥913.00 | +1.67% | ¥903.00 | ¥917.00 | ¥903.00 | 11.30K |
| 2026-07-01 | ¥898.00 | -0.55% | ¥901.00 | ¥903.00 | ¥898.00 | 2.90K |
| 2026-06-30 | ¥903.00 | +1.01% | ¥900.00 | ¥903.00 | ¥896.00 | 5.50K |
| 2026-06-29 | ¥894.00 | +0.34% | ¥894.00 | ¥897.00 | ¥892.00 | 3.30K |
| 2026-06-26 | ¥891.00 | -0.67% | ¥900.00 | ¥900.00 | ¥891.00 | 2.80K |
| 2026-06-25 | ¥897.00 | +0.79% | ¥890.00 | ¥897.00 | ¥890.00 | 1.00K |
| 2026-06-24 | ¥890.00 | 0.00% | ¥894.00 | ¥894.00 | ¥890.00 | 900 |
| 2026-06-23 | ¥890.00 | -0.56% | ¥890.00 | ¥893.00 | ¥890.00 | 2.10K |
| 2026-06-22 | ¥895.00 | +0.45% | ¥891.00 | ¥901.00 | ¥891.00 | 6.80K |
| 2026-06-19 | ¥891.00 | -0.56% | ¥897.00 | ¥900.00 | ¥891.00 | 6.30K |
| 2026-06-18 | ¥896.00 | -0.22% | ¥896.00 | ¥902.00 | ¥896.00 | 5.00K |
| 2026-06-17 | ¥898.00 | -0.11% | ¥903.00 | ¥906.00 | ¥898.00 | 4.60K |
| 2026-06-16 | ¥899.00 | -0.22% | ¥902.00 | ¥902.00 | ¥899.00 | 1.80K |
| 2026-06-15 | ¥901.00 | +0.33% | ¥901.00 | ¥904.00 | ¥901.00 | 2.90K |
| 2026-06-12 | ¥898.00 | -0.44% | ¥896.00 | ¥901.00 | ¥896.00 | 2.80K |
| 2026-06-11 | ¥902.00 | -0.11% | ¥903.00 | ¥903.00 | ¥896.00 | 7.00K |
| 2026-06-10 | ¥903.00 | -0.22% | ¥901.00 | ¥903.00 | ¥901.00 | 600 |
| 2026-06-09 | ¥905.00 | +0.78% | ¥895.00 | ¥905.00 | ¥893.00 | 3.40K |
| 2026-06-08 | ¥898.00 | -0.33% | ¥900.00 | ¥905.00 | ¥898.00 | 2.30K |
| 2026-06-05 | ¥901.00 | +0.22% | ¥901.00 | ¥909.00 | ¥900.00 | 3.90K |
| 2026-06-04 | ¥899.00 | +0.56% | ¥890.00 | ¥900.00 | ¥890.00 | 700 |
| 2026-06-03 | ¥894.00 | -0.56% | ¥899.00 | ¥900.00 | ¥892.00 | 2.10K |
| 2026-06-02 | ¥899.00 | -0.66% | ¥907.00 | ¥907.00 | ¥894.00 | 4.60K |
| 2026-06-01 | ¥905.00 | -0.33% | ¥908.00 | ¥911.00 | ¥900.00 | 4.70K |
| 2026-05-29 | ¥908.00 | +0.11% | ¥907.00 | ¥913.00 | ¥907.00 | 2.60K |
| 2026-05-28 | ¥907.00 | +0.78% | ¥910.00 | ¥910.00 | ¥897.00 | 6.40K |
| 2026-05-27 | ¥900.00 | -0.33% | ¥904.00 | ¥905.00 | ¥894.00 | 3.30K |
| 2026-05-26 | ¥903.00 | +0.33% | ¥904.00 | ¥910.00 | ¥891.00 | 4.60K |
| 2026-05-25 | ¥900.00 | +0.33% | ¥895.00 | ¥909.00 | ¥889.00 | 5.80K |
| 2026-05-22 | ¥897.00 | -0.77% | ¥900.00 | ¥915.00 | ¥890.00 | 6.00K |