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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,713 1,716 1,643 1,672 -50 -2.90% 12,492,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,710.0 1,731.0 1,681.5 1,722.5 +30.5 +1.80% 6,955,100
Nov 21, 2025 1,679.5 1,694.0 1,630.0 1,692.0 +19.5 +1.17% 9,716,100
Nov 14, 2025 1,631.0 1,678.5 1,626.0 1,672.5 +54.5 +3.37% 8,735,200
Nov 7, 2025 1,599.5 1,618.0 1,565.5 1,618.0 +28.0 +1.76% 7,711,800
Oct 31, 2025 1,590.0 1,616.5 1,549.0 1,590.0 +15.0 +0.95% 15,516,800
Oct 24, 2025 1,562.0 1,600.0 1,556.0 1,575.0 +25.5 +1.65% 6,666,000
Oct 17, 2025 1,545.0 1,560.5 1,525.5 1,549.5 -4.5 -0.29% 5,648,400
Oct 10, 2025 1,601.0 1,626.0 1,550.0 1,554.0 +6.5 +0.42% 9,461,400
Oct 3, 2025 1,648.0 1,651.0 1,539.5 1,547.5 -99.5 -6.04% 8,793,300
Sep 26, 2025 1,647.0 1,653.5 1,610.5 1,647.0 +2.5 +0.15% 6,552,600
Sep 19, 2025 1,622.5 1,663.0 1,619.5 1,644.5 +30.5 +1.89% 9,187,400
Sep 12, 2025 1,600.0 1,637.0 1,597.5 1,614.0 +17.0 +1.06% 7,255,000
Sep 5, 2025 1,574.0 1,604.5 1,559.0 1,597.0 +16.0 +1.01% 7,593,100
Aug 29, 2025 1,591.0 1,595.0 1,569.0 1,581.0 -4.0 -0.25% 7,136,200
Aug 22, 2025 1,551.5 1,602.0 1,545.5 1,585.0 +29.0 +1.86% 7,176,400
Aug 15, 2025 1,578.0 1,595.0 1,529.0 1,556.0 -22.5 -1.43% 7,941,200
Aug 8, 2025 1,474.5 1,582.0 1,471.0 1,578.5 +92.0 +6.19% 14,866,300
Aug 1, 2025 1,461.0 1,486.5 1,415.0 1,486.5 +31.0 +2.13% 30,081,000
Jul 25, 2025 1,429.5 1,459.0 1,414.5 1,455.5 +27.0 +1.89% 9,991,100
Jul 18, 2025 1,474.5 1,485.0 1,426.5 1,428.5 -44.0 -2.99% 8,348,900