Hulic Co.,Ltd.(3003) Historical

52 Week High Feb 26, 2026

2,094.0 JPY

52 Week Low Jul 22, 2025

1,414.5 JPY

Yearly High Feb 26, 2026

2,094.0 JPY

Yearly Low Jan 29, 2026

1,705.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,783	1,827	1,777	1,794	+51	+2.93%	3,969,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,830.0	1,856.0	1,742.5	1,743.5	-91.5	-4.99%	5,587,600
Apr 24, 2026	1,819.0	1,835.5	1,810.5	1,835.0	+15.0	+0.82%	1,766,500
Apr 23, 2026	1,820.0	1,831.0	1,810.5	1,820.0	-9.5	-0.52%	1,676,600
Apr 22, 2026	1,850.0	1,860.0	1,818.0	1,829.5	-33.0	-1.77%	1,737,600
Apr 21, 2026	1,893.0	1,899.5	1,862.5	1,862.5	-42.0	-2.21%	1,495,500
Apr 20, 2026	1,900.0	1,904.5	1,890.5	1,904.5	+21.0	+1.11%	994,000
Apr 17, 2026	1,898.0	1,904.0	1,883.5	1,883.5	-19.0	-1.00%	1,441,100
Apr 16, 2026	1,900.0	1,902.5	1,888.0	1,902.5	+2.5	+0.13%	1,731,500
Apr 15, 2026	1,906.5	1,918.0	1,891.0	1,900.0	+5.5	+0.29%	1,684,900
Apr 14, 2026	1,890.0	1,904.5	1,882.0	1,894.5	+14.0	+0.74%	1,861,900
Apr 13, 2026	1,875.0	1,888.5	1,869.0	1,880.5	-1.0	-0.05%	1,232,300
Apr 10, 2026	1,881.0	1,896.0	1,877.0	1,881.5	-14.0	-0.74%	1,300,700
Apr 9, 2026	1,931.0	1,940.0	1,895.5	1,895.5	-35.0	-1.81%	2,243,100
Apr 8, 2026	1,947.0	1,948.0	1,912.0	1,930.5	+40.0	+2.12%	2,205,300
Apr 7, 2026	1,886.5	1,905.5	1,881.5	1,890.5	+11.0	+0.59%	1,120,100
Apr 6, 2026	1,878.5	1,891.5	1,875.5	1,879.5	+1.5	+0.08%	970,100
Apr 3, 2026	1,870.5	1,889.5	1,866.0	1,878.0	+6.0	+0.32%	991,500
Apr 2, 2026	1,900.0	1,924.0	1,868.5	1,872.0	-3.5	-0.19%	1,758,200
Apr 1, 2026	1,869.5	1,875.5	1,852.0	1,875.5	+46.0	+2.51%	1,435,700
Mar 31, 2026	1,859.5	1,861.0	1,829.5	1,829.5	-11.5	-0.62%	2,348,100