kabutan

halmek holdings Co.,Ltd.(7119) Historical

7119
TSE Growth
halmek holdings Co.,Ltd.
1,362
JPY
-8
(-0.58%)
Oct 22, 10:06 am JST
8.97
USD
Oct 21, 9:06 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,488 JPY
52 Week Low Nov 27, 2024
869 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
Oct 22, 2025 1,361 1,370 1,361 1,362 -8 -0.58% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,380 1,380 1,360 1,370 -1 -0.07% 11,900
Oct 20, 2025 1,349 1,384 1,349 1,371 +28 +2.08% 18,100
Oct 17, 2025 1,356 1,356 1,343 1,343 0 0.00% 4,500
Oct 16, 2025 1,345 1,355 1,343 1,343 -2 -0.15% 8,700
Oct 15, 2025 1,330 1,353 1,330 1,345 +15 +1.13% 8,100
Oct 14, 2025 1,345 1,345 1,322 1,330 -15 -1.12% 17,900
Oct 10, 2025 1,357 1,360 1,340 1,345 -14 -1.03% 11,200
Oct 9, 2025 1,355 1,380 1,355 1,359 -1 -0.07% 7,800
Oct 8, 2025 1,376 1,376 1,356 1,360 +4 +0.29% 7,300
Oct 7, 2025 1,372 1,390 1,351 1,356 -18 -1.31% 19,200
Oct 6, 2025 1,412 1,412 1,355 1,374 +52 +3.93% 26,500
Oct 3, 2025 1,307 1,333 1,301 1,322 +14 +1.07% 14,800
Oct 2, 2025 1,330 1,330 1,305 1,308 -32 -2.39% 17,400
Oct 1, 2025 1,390 1,390 1,323 1,340 -55 -3.94% 28,500
Sep 30, 2025 1,405 1,409 1,395 1,395 -10 -0.71% 15,400
Sep 29, 2025 1,469 1,469 1,382 1,405 -65 -4.42% 52,000
Sep 26, 2025 1,470 1,488 1,465 1,470 +10 +0.68% 80,200
Sep 25, 2025 1,460 1,483 1,458 1,460 0 0.00% 58,100
Sep 24, 2025 1,460 1,480 1,446 1,460 +14 +0.97% 67,400
Sep 22, 2025 1,446 1,457 1,421 1,446 +30 +2.12% 46,800