kabutan

HIMACS,Ltd.(4299) Historical

4299
TSE Standard
HIMACS,Ltd.
1,191
JPY
-9
(-0.75%)
Apr 30, 9:36 am JST
7.43
USD
Apr 29, 8:36 pm EDT
Result
PTS
outside of trading hours
1,191
Apr 30, 9:36 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
1,378 JPY
52 Week Low May 27, 2025
1,157 JPY
Yearly High Mar 11, 2026
1,378 JPY
Yearly Low Apr 24, 2026
1,174 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,200 1,200 1,191 1,191 -9 -0.75% 3,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,205 1,206 1,197 1,200 +9 +0.76% 11,200
Apr 27, 2026 1,178 1,203 1,178 1,191 +16 +1.36% 20,400
Apr 24, 2026 1,199 1,205 1,174 1,175 -26 -2.16% 25,000
Apr 23, 2026 1,216 1,225 1,200 1,201 -15 -1.23% 22,700
Apr 22, 2026 1,217 1,230 1,214 1,216 -1 -0.08% 11,700
Apr 21, 2026 1,228 1,235 1,217 1,217 -11 -0.90% 8,800
Apr 20, 2026 1,249 1,249 1,225 1,228 -4 -0.32% 10,200
Apr 17, 2026 1,226 1,238 1,222 1,232 +6 +0.49% 9,000
Apr 16, 2026 1,213 1,237 1,213 1,226 +13 +1.07% 13,100
Apr 15, 2026 1,204 1,220 1,204 1,213 +9 +0.75% 12,500
Apr 14, 2026 1,216 1,224 1,204 1,204 -6 -0.50% 10,300
Apr 13, 2026 1,214 1,214 1,201 1,210 +3 +0.25% 9,400
Apr 10, 2026 1,221 1,221 1,206 1,207 -5 -0.41% 16,800
Apr 9, 2026 1,230 1,234 1,212 1,212 -25 -2.02% 24,100
Apr 8, 2026 1,239 1,245 1,227 1,237 +12 +0.98% 19,000
Apr 7, 2026 1,229 1,240 1,225 1,225 -1 -0.08% 12,800
Apr 6, 2026 1,222 1,227 1,216 1,226 +5 +0.41% 9,500
Apr 3, 2026 1,209 1,224 1,209 1,221 +14 +1.16% 9,500
Apr 2, 2026 1,226 1,236 1,204 1,207 -16 -1.31% 15,400
Apr 1, 2026 1,203 1,232 1,201 1,223 +46 +3.91% 20,800