kabutan

HIMACS,Ltd.(4299) Historical

4299
TSE Standard
HIMACS,Ltd.
1,244
JPY
-16
(-1.27%)
Dec 5, 2:52 pm JST
8.04
USD
Dec 5, 12:52 am EST
Result
PTS
outside of trading hours
1,251.1
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
1,466 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
Dec 5, 2025 1,252 1,258 1,244 1,244 -16 -1.27% 7,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,261 1,266 1,254 1,260 +13 +1.04% 16,400
Dec 3, 2025 1,250 1,258 1,236 1,247 +41 +3.40% 42,500
Dec 2, 2025 1,204 1,209 1,204 1,206 -2 -0.17% 7,900
Dec 1, 2025 1,211 1,212 1,204 1,208 +10 +0.83% 9,300
Nov 28, 2025 1,210 1,210 1,198 1,198 -6 -0.50% 12,400
Nov 27, 2025 1,212 1,212 1,198 1,204 -5 -0.41% 10,700
Nov 26, 2025 1,194 1,209 1,193 1,209 +14 +1.17% 7,200
Nov 25, 2025 1,201 1,206 1,195 1,195 -8 -0.67% 8,600
Nov 21, 2025 1,182 1,203 1,182 1,203 +18 +1.52% 7,600
Nov 20, 2025 1,188 1,193 1,185 1,185 +3 +0.25% 5,600
Nov 19, 2025 1,190 1,190 1,182 1,182 -10 -0.84% 19,200
Nov 18, 2025 1,207 1,207 1,189 1,192 -11 -0.91% 12,200
Nov 17, 2025 1,205 1,209 1,202 1,203 -5 -0.41% 6,400
Nov 14, 2025 1,210 1,215 1,207 1,208 -2 -0.17% 4,600
Nov 13, 2025 1,217 1,217 1,204 1,210 -3 -0.25% 5,200
Nov 12, 2025 1,198 1,224 1,198 1,213 +6 +0.50% 10,600
Nov 11, 2025 1,216 1,216 1,196 1,207 +7 +0.58% 10,800
Nov 10, 2025 1,202 1,205 1,198 1,200 0 0.00% 8,900
Nov 7, 2025 1,202 1,209 1,200 1,200 -3 -0.25% 9,800
Nov 6, 2025 1,210 1,215 1,203 1,203 -2 -0.17% 6,200