HIMACS,Ltd.(4299) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,187	1,208	1,186	1,208	+18	+1.51%	62,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,194	1,215	1,189	1,190	-9	-0.75%	60,500
Jul 25, 2025	1,190	1,209	1,186	1,199	+9	+0.76%	32,900
Jul 18, 2025	1,206	1,208	1,190	1,190	-10	-0.83%	34,000
Jul 11, 2025	1,205	1,205	1,190	1,200	+3	+0.25%	37,800
Jul 4, 2025	1,241	1,241	1,193	1,197	-17	-1.40%	58,000
Jun 27, 2025	1,215	1,236	1,180	1,214	+4	+0.33%	53,500
Jun 20, 2025	1,200	1,215	1,193	1,210	+10	+0.83%	27,600
Jun 13, 2025	1,188	1,214	1,181	1,200	+24	+2.04%	54,700
Jun 6, 2025	1,181	1,184	1,159	1,176	-2	-0.17%	49,900
May 30, 2025	1,171	1,195	1,157	1,178	+10	+0.86%	61,600
May 23, 2025	1,178	1,192	1,167	1,168	-20	-1.68%	58,500
May 16, 2025	1,240	1,261	1,186	1,188	-41	-3.34%	53,600
May 9, 2025	1,230	1,237	1,210	1,229	-3	-0.24%	19,600
May 2, 2025	1,231	1,294	1,187	1,232	+14	+1.15%	123,400
Apr 25, 2025	1,218	1,236	1,207	1,218	+14	+1.16%	50,000
Apr 18, 2025	1,161	1,204	1,160	1,204	+59	+5.15%	32,000
Apr 11, 2025	1,054	1,154	1,052	1,145	+16	+1.42%	95,400
Apr 4, 2025	1,288	1,288	1,111	1,129	-159	-12.34%	89,900
Mar 28, 2025	1,323	1,339	1,286	1,288	-38	-2.87%	257,100
Mar 21, 2025	1,312	1,326	1,312	1,326	+5	+0.38%	115,400