halmek holdings Co.,Ltd.(7119) Historical

52 Week High Sep 26, 2025

1,488 JPY

52 Week Low Dec 6, 2024

893 JPY

Yearly High Sep 26, 2025

1,488 JPY

Yearly Low May 19, 2025

997 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,301	1,320	1,298	1,300	-17	-1.29%	23,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,248	1,334	1,242	1,317	+69	+5.53%	32,300
Nov 21, 2025	1,358	1,358	1,230	1,248	-110	-8.10%	82,600
Nov 14, 2025	1,336	1,365	1,334	1,358	+15	+1.12%	25,600
Nov 7, 2025	1,346	1,346	1,316	1,343	+5	+0.37%	24,800
Oct 31, 2025	1,379	1,402	1,333	1,338	-23	-1.69%	46,400
Oct 24, 2025	1,349	1,384	1,349	1,361	+18	+1.34%	47,100
Oct 17, 2025	1,345	1,356	1,322	1,343	-2	-0.15%	39,200
Oct 10, 2025	1,412	1,412	1,340	1,345	+23	+1.74%	72,000
Oct 3, 2025	1,469	1,469	1,301	1,322	-148	-10.07%	128,100
Sep 26, 2025	1,446	1,488	1,421	1,470	+54	+3.81%	252,500
Sep 19, 2025	1,388	1,450	1,362	1,416	+81	+6.07%	225,600
Sep 12, 2025	1,245	1,360	1,241	1,335	+99	+8.01%	262,900
Sep 5, 2025	1,225	1,236	1,207	1,236	+10	+0.82%	49,000
Aug 29, 2025	1,200	1,239	1,180	1,226	+35	+2.94%	74,700
Aug 22, 2025	1,180	1,192	1,158	1,191	+37	+3.21%	51,900
Aug 15, 2025	1,117	1,170	1,117	1,154	+39	+3.50%	78,200
Aug 8, 2025	1,100	1,121	1,098	1,115	+22	+2.01%	35,100
Aug 1, 2025	1,084	1,093	1,078	1,093	+13	+1.20%	25,200
Jul 25, 2025	1,080	1,089	1,075	1,080	+3	+0.28%	24,200
Jul 18, 2025	1,080	1,089	1,071	1,077	-3	-0.28%	53,400