kabutan

HIMACS,Ltd.(4299) Historical

4299
TSE Standard
HIMACS,Ltd.
1,217
JPY
+10
(+0.83%)
Dec 12, 3:30 pm JST
7.81
USD
Dec 12, 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 12, 2025 1,205 1,219 1,205 1,217 +10 +0.83% 6,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,377 1,398 1,361 1,393 +4 +0.29% 13,600
Oct 11, 2024 1,376 1,395 1,364 1,389 +21 +1.54% 16,800
Oct 4, 2024 1,360 1,390 1,318 1,368 +12 +0.88% 20,200
Sep 27, 2024 1,326 1,400 1,308 1,356 +37 +2.81% 22,100
Sep 20, 2024 1,306 1,333 1,298 1,319 +15 +1.15% 14,700
Sep 13, 2024 1,301 1,335 1,281 1,304 -2 -0.15% 31,300
Sep 6, 2024 1,355 1,356 1,302 1,306 -49 -3.62% 19,500
Aug 30, 2024 1,325 1,396 1,325 1,355 +30 +2.26% 23,200
Aug 23, 2024 1,319 1,344 1,305 1,325 +3 +0.23% 16,100
Aug 16, 2024 1,299 1,345 1,255 1,322 +43 +3.36% 23,200
Aug 9, 2024 1,339 1,345 1,039 1,279 -60 -4.48% 63,200
Aug 2, 2024 1,381 1,435 1,339 1,339 -28 -2.05% 42,400
Jul 26, 2024 1,411 1,416 1,367 1,367 -31 -2.22% 24,000
Jul 19, 2024 1,400 1,414 1,394 1,398 -3 -0.21% 21,000
Jul 12, 2024 1,435 1,435 1,390 1,401 -34 -2.37% 27,000
Jul 5, 2024 1,449 1,450 1,422 1,435 +12 +0.84% 37,400
Jun 28, 2024 1,378 1,439 1,369 1,423 +58 +4.25% 45,300
Jun 21, 2024 1,344 1,374 1,334 1,365 +19 +1.41% 29,400
Jun 14, 2024 1,343 1,359 1,336 1,346 +3 +0.22% 39,200
Jun 7, 2024 1,372 1,372 1,341 1,343 -36 -2.61% 17,600