HIMACS,Ltd.(4299) Historical

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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,295	1,378	1,277	1,323	+41	+3.20%	262,400
Mar 6, 2026	1,298	1,307	1,251	1,282	-20	-1.54%	111,400
Feb 27, 2026	1,283	1,313	1,268	1,302	+34	+2.68%	49,400
Feb 20, 2026	1,309	1,309	1,268	1,268	-39	-2.98%	59,500
Feb 13, 2026	1,310	1,339	1,302	1,307	+1	+0.08%	40,200
Feb 6, 2026	1,308	1,331	1,293	1,306	-1	-0.08%	51,800
Jan 30, 2026	1,325	1,325	1,285	1,307	-17	-1.28%	61,300
Jan 23, 2026	1,343	1,344	1,305	1,324	-8	-0.60%	30,400
Jan 16, 2026	1,334	1,343	1,311	1,332	+7	+0.53%	34,000
Jan 9, 2026	1,337	1,337	1,305	1,325	+12	+0.91%	42,900
Dec 30, 2025	1,320	1,339	1,306	1,313	+23	+1.78%	31,100
Dec 26, 2025	1,280	1,300	1,280	1,290	+5	+0.39%	35,300
Dec 19, 2025	1,215	1,297	1,212	1,285	+68	+5.59%	58,300
Dec 12, 2025	1,239	1,240	1,205	1,217	-22	-1.78%	37,200
Dec 5, 2025	1,211	1,266	1,204	1,239	+41	+3.42%	85,100
Nov 28, 2025	1,201	1,212	1,193	1,198	-5	-0.42%	38,900
Nov 21, 2025	1,205	1,209	1,182	1,203	-5	-0.41%	51,000
Nov 14, 2025	1,202	1,224	1,196	1,208	+8	+0.67%	40,100
Nov 7, 2025	1,246	1,246	1,200	1,200	-36	-2.91%	37,700
Oct 31, 2025	1,251	1,369	1,216	1,236	+1	+0.08%	152,100