kabutan

HIMACS,Ltd.(4299) Historical

4299
TSE Standard
HIMACS,Ltd.
1,323
JPY
-49
(-3.57%)
Mar 13, 3:30 pm JST
8.29
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
1,378 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
Mar 13, 2026 1,330 1,343 1,321 1,323 -49 -3.57% 23,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,360 1,372 1,330 1,372 -6 -0.44% 65,200
Mar 11, 2026 1,342 1,378 1,342 1,378 +37 +2.76% 41,100
Mar 10, 2026 1,314 1,341 1,301 1,341 +57 +4.44% 37,400
Mar 9, 2026 1,295 1,299 1,277 1,284 +2 +0.16% 95,700
Mar 6, 2026 1,292 1,304 1,274 1,282 +9 +0.71% 54,800
Mar 5, 2026 1,260 1,292 1,259 1,273 +22 +1.76% 11,900
Mar 4, 2026 1,275 1,293 1,251 1,251 -30 -2.34% 20,700
Mar 3, 2026 1,307 1,307 1,276 1,281 -7 -0.54% 13,800
Mar 2, 2026 1,298 1,298 1,288 1,288 -14 -1.08% 10,200
Feb 27, 2026 1,293 1,313 1,291 1,302 +18 +1.40% 17,700
Feb 26, 2026 1,269 1,294 1,269 1,284 +16 +1.26% 11,900
Feb 25, 2026 1,268 1,283 1,268 1,268 -2 -0.16% 10,100
Feb 24, 2026 1,283 1,283 1,270 1,270 +2 +0.16% 9,700
Feb 20, 2026 1,283 1,283 1,268 1,268 -18 -1.40% 15,400
Feb 19, 2026 1,287 1,300 1,286 1,286 -1 -0.08% 8,800
Feb 18, 2026 1,291 1,297 1,287 1,287 -4 -0.31% 7,400
Feb 17, 2026 1,305 1,305 1,288 1,291 +3 +0.23% 8,200
Feb 16, 2026 1,309 1,309 1,288 1,288 -19 -1.45% 19,700
Feb 13, 2026 1,336 1,337 1,305 1,307 -10 -0.76% 7,100
Feb 12, 2026 1,329 1,339 1,317 1,317 -8 -0.60% 6,100