kabutan

Hulic Co.,Ltd.(3003) Historical

3003
TSE Prime
Hulic Co.,Ltd.
1,781.0
JPY
+40.0
(+2.30%)
Jan 29, 3:30 pm JST
11.64
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,802
Jan 29, 9:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
1,863.0 JPY
52 Week Low Apr 7, 2025
1,321.5 JPY
Yearly High Jan 19, 2026
1,863.0 JPY
Yearly Low Apr 7, 2025
1,321.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,760 1,797 1,705 1,781 +7 +0.39% 15,023,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,837.0 1,863.0 1,767.0 1,774.0 -54.5 -2.98% 10,579,700
Jan 16, 2026 1,807.0 1,834.5 1,798.0 1,828.5 +46.0 +2.58% 7,520,200
Jan 9, 2026 1,730.0 1,797.5 1,715.0 1,782.5 +68.0 +3.97% 12,308,800
Dec 30, 2025 1,715.0 1,728.0 1,708.0 1,714.5 -29.0 -1.66% 4,813,600
Dec 26, 2025 1,737.0 1,765.0 1,711.0 1,743.5 +11.0 +0.63% 8,423,000
Dec 19, 2025 1,737.0 1,750.0 1,694.0 1,732.5 -2.0 -0.12% 9,729,600
Dec 12, 2025 1,689.0 1,734.5 1,677.0 1,734.5 +62.0 +3.71% 7,974,400
Dec 5, 2025 1,713.0 1,716.5 1,643.5 1,672.5 -50.0 -2.90% 10,601,300
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