kabutan

halmek holdings Co.,Ltd.(7119) Historical

7119
TSE Growth
halmek holdings Co.,Ltd.
1,539
JPY
+31
(+2.06%)
Apr 30, 12:34 pm JST
9.59
USD
Apr 29, 11:34 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2026
1,700 JPY
52 Week Low May 19, 2025
997 JPY
Yearly High Mar 17, 2026
1,700 JPY
Yearly Low Jan 5, 2026
1,290 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,530 1,550 1,530 1,539 +31 +2.06% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,502 1,530 1,502 1,508 +1 +0.07% 8,800
Apr 27, 2026 1,550 1,550 1,507 1,507 -15 -0.99% 6,900
Apr 24, 2026 1,520 1,535 1,516 1,522 -2 -0.13% 5,800
Apr 23, 2026 1,537 1,537 1,513 1,524 -20 -1.30% 6,600
Apr 22, 2026 1,553 1,565 1,544 1,544 -14 -0.90% 5,000
Apr 21, 2026 1,551 1,570 1,549 1,558 +2 +0.13% 3,900
Apr 20, 2026 1,553 1,575 1,553 1,556 +2 +0.13% 7,100
Apr 17, 2026 1,555 1,561 1,550 1,554 +1 +0.06% 2,300
Apr 16, 2026 1,573 1,573 1,553 1,553 -3 -0.19% 4,700
Apr 15, 2026 1,560 1,578 1,555 1,556 +2 +0.13% 3,800
Apr 14, 2026 1,576 1,580 1,550 1,554 -25 -1.58% 10,100
Apr 13, 2026 1,637 1,645 1,578 1,579 -78 -4.71% 16,200
Apr 10, 2026 1,639 1,657 1,606 1,657 +9 +0.55% 18,600
Apr 9, 2026 1,615 1,650 1,615 1,648 +33 +2.04% 20,500
Apr 8, 2026 1,601 1,626 1,581 1,615 +15 +0.94% 16,600
Apr 7, 2026 1,595 1,603 1,563 1,600 +20 +1.27% 10,100
Apr 6, 2026 1,590 1,603 1,580 1,580 -10 -0.63% 7,800
Apr 3, 2026 1,581 1,609 1,563 1,590 -20 -1.24% 10,200
Apr 2, 2026 1,599 1,640 1,589 1,610 +15 +0.94% 20,900
Apr 1, 2026 1,531 1,599 1,520 1,595 +65 +4.25% 12,400