HIMACS,Ltd.(4299) Historical

52 Week High Mar 11, 2026

1,378 JPY

52 Week Low May 27, 2025

1,157 JPY

Yearly High Mar 11, 2026

1,378 JPY

Yearly Low Apr 24, 2026

1,174 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,178	1,206	1,178	1,190	+15	+1.28%	36,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,249	1,249	1,174	1,175	-57	-4.63%	78,400
Apr 17, 2026	1,214	1,238	1,201	1,232	+25	+2.07%	54,300
Apr 10, 2026	1,222	1,245	1,206	1,207	-14	-1.15%	82,200
Apr 3, 2026	1,305	1,305	1,177	1,221	-140	-10.29%	231,100
Mar 27, 2026	1,333	1,361	1,305	1,361	+41	+3.11%	127,300
Mar 19, 2026	1,312	1,342	1,312	1,320	-3	-0.23%	47,400
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