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
May 31, 2024 1,347 1,379 1,327 1,379 +35 +2.60% 35,400
May 24, 2024 1,352 1,356 1,343 1,344 -8 -0.59% 21,300
May 17, 2024 1,395 1,396 1,352 1,352 -35 -2.52% 24,600
May 10, 2024 1,395 1,398 1,384 1,387 -7 -0.50% 7,500
May 2, 2024 1,393 1,402 1,377 1,394 +15 +1.09% 11,600
Apr 26, 2024 1,378 1,387 1,368 1,379 +8 +0.58% 18,100
Apr 19, 2024 1,389 1,399 1,371 1,371 -27 -1.93% 23,600
Apr 12, 2024 1,409 1,411 1,390 1,398 -11 -0.78% 21,500
Apr 5, 2024 1,418 1,428 1,375 1,409 -17 -1.19% 34,600
Mar 29, 2024 1,490 1,505 1,414 1,426 -56 -3.78% 194,200
Mar 22, 2024 1,448 1,482 1,443 1,482 +34 +2.35% 23,400
Mar 15, 2024 1,426 1,469 1,402 1,448 +20 +1.40% 199,800
Mar 8, 2024 1,423 1,430 1,395 1,428 +8 +0.56% 102,500
Mar 1, 2024 1,405 1,437 1,403 1,420 +14 +1.00% 25,800
Feb 22, 2024 1,404 1,408 1,393 1,406 +2 +0.14% 13,200
Feb 16, 2024 1,407 1,407 1,390 1,404 +11 +0.79% 18,500
Feb 9, 2024 1,415 1,422 1,391 1,393 -21 -1.49% 18,600
Feb 2, 2024 1,412 1,446 1,411 1,414 +3 +0.21% 20,600
Jan 26, 2024 1,420 1,444 1,407 1,411 -9 -0.63% 18,700
Jan 19, 2024 1,445 1,465 1,404 1,420 -23 -1.59% 22,900