HIMACS,Ltd.(4299) Historical

52 Week High Jan 30, 2025

1,425 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
Jan 29, 2026	1,325	1,325	1,285	1,301	-23	-1.74%	65,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,229	1,252	1,226	1,235	+9	+0.73%	32,500
Oct 17, 2025	1,224	1,232	1,212	1,226	-4	-0.33%	37,100
Oct 10, 2025	1,249	1,254	1,225	1,230	+9	+0.74%	43,300
Oct 3, 2025	1,273	1,274	1,210	1,221	-53	-4.16%	66,000
Sep 26, 2025	1,248	1,283	1,245	1,274	+29	+2.33%	49,400
Sep 19, 2025	1,231	1,248	1,231	1,245	+14	+1.14%	27,300
Sep 12, 2025	1,217	1,249	1,217	1,231	+14	+1.15%	47,300