kabutan

HI-LEX CORPORATION(7279) Historical

7279
TSE Standard
HI-LEX CORPORATION
2,996
JPY
+94
(+3.24%)
Dec 12, 3:30 pm JST
19.23
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,075 JPY
52 Week Low Apr 9, 2025
1,214 JPY
Yearly High Nov 28, 2025
3,075 JPY
Yearly Low Apr 9, 2025
1,214 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,902 3,045 2,883 2,996 +94 +3.24% 182,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 14, 2025 2,693 2,699 2,600 2,627 -86 -3.17% 72,800
Aug 13, 2025 2,766 2,773 2,703 2,713 -7 -0.26% 46,100
Aug 12, 2025 2,665 2,788 2,665 2,720 +60 +2.26% 71,000
Aug 8, 2025 2,665 2,671 2,633 2,660 +2 +0.08% 38,500
Aug 7, 2025 2,618 2,663 2,590 2,658 +46 +1.76% 72,700
Aug 6, 2025 2,565 2,616 2,560 2,612 +47 +1.83% 55,300
Aug 5, 2025 2,530 2,596 2,530 2,565 +35 +1.38% 47,700
Aug 4, 2025 2,482 2,530 2,456 2,530 +20 +0.80% 52,900
Aug 1, 2025 2,490 2,545 2,484 2,510 +20 +0.80% 43,400
Jul 31, 2025 2,527 2,527 2,490 2,490 -50 -1.97% 49,400
Jul 30, 2025 2,486 2,544 2,468 2,540 +53 +2.13% 91,000
Jul 29, 2025 2,456 2,507 2,455 2,487 +25 +1.02% 84,100
Jul 28, 2025 2,452 2,479 2,443 2,462 +19 +0.78% 50,400
Jul 25, 2025 2,476 2,476 2,415 2,443 -72 -2.86% 114,100
Jul 24, 2025 2,415 2,530 2,395 2,515 +111 +4.62% 222,500
Jul 23, 2025 2,357 2,438 2,357 2,404 +72 +3.09% 91,800
Jul 22, 2025 2,396 2,399 2,328 2,332 -64 -2.67% 123,400
Jul 18, 2025 2,394 2,447 2,383 2,396 +14 +0.59% 74,400
Jul 17, 2025 2,340 2,395 2,302 2,382 +92 +4.02% 169,100
Jul 16, 2025 2,211 2,290 2,211 2,290 +81 +3.67% 104,000