halmek holdings Co.,Ltd.(7119) Historical

52 Week High Sep 26, 2025

1,488 JPY

52 Week Low Dec 13, 2024

995 JPY

Yearly High Sep 26, 2025

1,488 JPY

Yearly Low May 19, 2025

997 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,300	1,320	1,300	1,303	-14	-1.06%	9,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,318	1,318	1,310	1,317	+1	+0.08%	3,500
Dec 10, 2025	1,319	1,319	1,307	1,316	-2	-0.15%	3,300
Dec 9, 2025	1,321	1,323	1,302	1,318	+3	+0.23%	5,600
Dec 8, 2025	1,320	1,324	1,300	1,315	+15	+1.15%	5,000
Dec 5, 2025	1,299	1,308	1,298	1,300	+1	+0.08%	4,800
Dec 4, 2025	1,303	1,317	1,298	1,299	-2	-0.15%	6,700
Dec 3, 2025	1,301	1,306	1,301	1,301	-1	-0.08%	2,300
Dec 2, 2025	1,318	1,320	1,302	1,302	-2	-0.15%	6,100
Dec 1, 2025	1,301	1,312	1,301	1,304	-13	-0.99%	3,100
Nov 28, 2025	1,300	1,317	1,300	1,317	+18	+1.39%	2,200
Nov 27, 2025	1,298	1,308	1,280	1,299	+1	+0.08%	4,500
Nov 26, 2025	1,261	1,334	1,260	1,298	+38	+3.02%	17,100
Nov 25, 2025	1,248	1,260	1,242	1,260	+12	+0.96%	8,500
Nov 21, 2025	1,270	1,270	1,230	1,248	-5	-0.40%	25,600
Nov 20, 2025	1,297	1,298	1,253	1,253	-37	-2.87%	14,400
Nov 19, 2025	1,317	1,317	1,288	1,290	-29	-2.20%	17,400
Nov 18, 2025	1,322	1,329	1,318	1,319	-4	-0.30%	6,700
Nov 17, 2025	1,358	1,358	1,322	1,323	-35	-2.58%	18,500
Nov 14, 2025	1,346	1,362	1,346	1,358	+5	+0.37%	5,800
Nov 13, 2025	1,358	1,360	1,342	1,353	-3	-0.22%	4,800