HIMACS,Ltd.(4299) Historical

52 Week High Jan 30, 2025

1,425 JPY

52 Week Low Apr 7, 2025

1,052 JPY

Yearly High Jan 6, 2025

1,466 JPY

Yearly Low Apr 7, 2025

1,052 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,318	1,318	1,285	1,301	+4	+0.31%	19,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,322	1,322	1,297	1,297	-5	-0.38%	8,200
Jan 27, 2026	1,309	1,310	1,300	1,302	0	0.00%	8,100
Jan 26, 2026	1,325	1,325	1,302	1,302	-22	-1.66%	10,500
Jan 23, 2026	1,305	1,327	1,305	1,324	+15	+1.15%	8,600
Jan 22, 2026	1,318	1,318	1,309	1,309	+4	+0.31%	4,800
Jan 21, 2026	1,317	1,317	1,305	1,305	-12	-0.91%	4,800
Jan 20, 2026	1,337	1,337	1,317	1,317	-20	-1.50%	9,100
Jan 19, 2026	1,343	1,344	1,336	1,337	+5	+0.38%	3,100
Jan 16, 2026	1,325	1,343	1,325	1,332	-11	-0.82%	7,500
Jan 15, 2026	1,320	1,343	1,320	1,343	+4	+0.30%	6,000
Jan 14, 2026	1,332	1,339	1,311	1,339	+25	+1.90%	7,300
Jan 13, 2026	1,334	1,336	1,314	1,314	-11	-0.83%	13,200
Jan 9, 2026	1,310	1,333	1,310	1,325	+15	+1.15%	5,100
Jan 8, 2026	1,310	1,323	1,310	1,310	-15	-1.13%	6,300
Jan 7, 2026	1,324	1,337	1,320	1,325	-9	-0.67%	5,100
Jan 6, 2026	1,334	1,334	1,316	1,334	+29	+2.22%	7,500
Jan 5, 2026	1,337	1,337	1,305	1,305	-8	-0.61%	18,900
Dec 30, 2025	1,322	1,339	1,313	1,313	-5	-0.38%	16,600
Dec 29, 2025	1,320	1,320	1,306	1,318	+28	+2.17%	14,500
Dec 26, 2025	1,286	1,290	1,284	1,290	+1	+0.08%	8,000