kabutan

HIMACS,Ltd.(4299) Historical

4299
TSE Standard
HIMACS,Ltd.
1,239
JPY
-21
(-1.67%)
Dec 5, 3:30 pm JST
8.01
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,211 1,266 1,204 1,239 +41 +3.42% 94,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,215 1,219 1,202 1,217 +2 +0.16% 56,400
Aug 29, 2025 1,225 1,226 1,213 1,215 -9 -0.74% 47,200
Aug 22, 2025 1,212 1,224 1,202 1,224 +26 +2.17% 47,200
Aug 15, 2025 1,205 1,211 1,197 1,198 -10 -0.83% 36,300
Aug 8, 2025 1,187 1,208 1,186 1,208 +18 +1.51% 44,300
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