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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,211 1,266 1,204 1,244 +46 +3.84% 83,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,246 1,246 1,182 1,198 -38 -3.07% 167,700
Oct, 2025 1,255 1,369 1,210 1,236 -14 -1.12% 304,300
Sep, 2025 1,215 1,283 1,202 1,250 +35 +2.88% 207,100
Aug, 2025 1,197 1,226 1,186 1,215 +15 +1.25% 188,800
Jul, 2025 1,239 1,239 1,186 1,200 -15 -1.23% 195,100
Jun, 2025 1,181 1,241 1,159 1,215 +37 +3.14% 200,000
May, 2025 1,268 1,294 1,157 1,178 -85 -6.73% 281,200
Apr, 2025 1,270 1,285 1,052 1,263 -7 -0.55% 284,800
Mar, 2025 1,355 1,366 1,270 1,270 -80 -5.93% 718,800
Feb, 2025 1,385 1,398 1,348 1,350 -39 -2.81% 70,900
Jan, 2025 1,447 1,466 1,335 1,389 -27 -1.91% 69,700
Dec, 2024 1,364 1,425 1,361 1,416 +55 +4.04% 81,200
Nov, 2024 1,356 1,405 1,350 1,361 -25 -1.80% 51,800
Oct, 2024 1,383 1,407 1,320 1,386 +63 +4.76% 84,500
Sep, 2024 1,355 1,400 1,281 1,323 -32 -2.36% 92,700
Aug, 2024 1,405 1,435 1,039 1,355 -80 -5.57% 148,600
Jul, 2024 1,449 1,450 1,367 1,435 +12 +0.84% 128,900
Jun, 2024 1,372 1,439 1,334 1,423 +44 +3.19% 131,500
May, 2024 1,394 1,402 1,327 1,379 -6 -0.43% 96,300
Apr, 2024 1,418 1,428 1,368 1,385 -41 -2.88% 101,900