kabutan

Hulic Co.,Ltd.(3003) Historical

3003
TSE Prime
Hulic Co.,Ltd.
1,672.5
JPY
-3.0
(-0.18%)
Dec 5, 3:30 pm JST
10.81
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,684
Dec 5, 11:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,731.0 JPY
52 Week Low Apr 7, 2025
1,321.5 JPY
Yearly High Nov 28, 2025
1,731.0 JPY
Yearly Low Apr 7, 2025
1,321.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,680 1,681 1,666 1,672 -3 -0.18% 1,891,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,672.0 1,679.0 1,664.0 1,675.5 +4.0 +0.24% 1,187,100
Dec 3, 2025 1,656.0 1,675.0 1,654.5 1,671.5 +13.0 +0.78% 1,739,700
Dec 2, 2025 1,653.0 1,666.0 1,643.5 1,658.5 -1.5 -0.09% 2,184,600
Dec 1, 2025 1,713.0 1,716.5 1,660.0 1,660.0 -62.5 -3.63% 3,598,800
Nov 28, 2025 1,719.0 1,731.0 1,710.0 1,722.5 +2.0 +0.12% 1,852,400
Nov 27, 2025 1,722.5 1,728.0 1,712.0 1,720.5 +9.0 +0.53% 1,367,500
Nov 26, 2025 1,695.5 1,727.0 1,690.0 1,711.5 +23.5 +1.39% 2,005,700
Nov 25, 2025 1,710.0 1,713.0 1,681.5 1,688.0 -4.0 -0.24% 1,729,500
Nov 21, 2025 1,649.0 1,694.0 1,648.0 1,692.0 +46.0 +2.79% 3,136,500
Nov 20, 2025 1,650.0 1,663.5 1,646.0 1,646.0 -6.5 -0.39% 1,340,800
Nov 19, 2025 1,654.0 1,656.5 1,639.5 1,652.5 +16.5 +1.01% 1,924,500
Nov 18, 2025 1,658.0 1,666.0 1,630.0 1,636.0 -30.5 -1.83% 1,734,800
Nov 17, 2025 1,679.5 1,682.0 1,656.5 1,666.5 -6.0 -0.36% 1,579,500
Nov 14, 2025 1,651.0 1,675.0 1,640.0 1,672.5 +25.0 +1.52% 1,992,900
Nov 13, 2025 1,675.5 1,678.5 1,641.0 1,647.5 -10.0 -0.60% 1,662,000
Nov 12, 2025 1,642.5 1,669.0 1,641.0 1,657.5 +23.0 +1.41% 1,834,200
Nov 11, 2025 1,644.0 1,650.0 1,634.5 1,634.5 -0.5 -0.03% 1,342,000
Nov 10, 2025 1,631.0 1,644.5 1,626.0 1,635.0 +17.0 +1.05% 1,904,100
Nov 7, 2025 1,608.0 1,618.0 1,603.5 1,618.0 +14.0 +0.87% 1,263,800
Nov 6, 2025 1,588.0 1,608.0 1,586.5 1,604.0 +17.0 +1.07% 1,727,900