kabutan

HI-LEX CORPORATION(7279) Historical

7279
TSE Standard
HI-LEX CORPORATION
2,869
JPY
-68
(-2.32%)
Oct 31, 3:30 pm JST
18.62
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
3,030 JPY
52 Week Low Apr 9, 2025
1,214 JPY
Yearly High Oct 27, 2025
3,030 JPY
Yearly Low Apr 9, 2025
1,214 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 2,887 2,919 2,844 2,869 -68 -2.32% 45,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 2,902 2,967 2,902 2,937 +17 +0.58% 48,200
Oct 29, 2025 2,960 2,975 2,920 2,920 -18 -0.61% 71,300
Oct 28, 2025 2,971 2,983 2,902 2,938 -32 -1.08% 45,600
Oct 27, 2025 2,994 3,030 2,955 2,970 +7 +0.24% 49,100
Oct 24, 2025 2,903 2,990 2,903 2,963 +58 +2.00% 39,500
Oct 23, 2025 2,925 2,950 2,862 2,905 -12 -0.41% 63,200
Oct 22, 2025 2,898 2,924 2,884 2,917 +9 +0.31% 31,000
Oct 21, 2025 2,931 2,964 2,892 2,908 -32 -1.09% 60,500
Oct 20, 2025 2,850 2,950 2,847 2,940 +128 +4.55% 98,900
Oct 17, 2025 2,788 2,860 2,740 2,812 +20 +0.72% 43,700
Oct 16, 2025 2,820 2,850 2,761 2,792 +10 +0.36% 61,700
Oct 15, 2025 2,759 2,807 2,750 2,782 +21 +0.76% 57,900
Oct 14, 2025 2,869 2,895 2,704 2,761 -180 -6.12% 152,200
Oct 10, 2025 2,809 2,968 2,790 2,941 +116 +4.11% 162,700
Oct 9, 2025 2,718 2,850 2,718 2,825 +110 +4.05% 72,500
Oct 8, 2025 2,650 2,733 2,639 2,715 +59 +2.22% 50,600
Oct 7, 2025 2,687 2,687 2,639 2,656 +19 +0.72% 24,500
Oct 6, 2025 2,676 2,677 2,621 2,637 +61 +2.37% 36,400
Oct 3, 2025 2,637 2,653 2,575 2,576 -74 -2.79% 25,800
Oct 2, 2025 2,662 2,729 2,637 2,650 +15 +0.57% 87,500
1 2 3 4 5
...
18