UK markets open in 5 hours 46 minutes
NIKKEI 225
38,272.66 +70.29 (+0.18%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,221.88 -918.45 (-1.83%)
HIMACS, Ltd. (4299.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:32AM JST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1,396.00 | 1,396.00 | 1,384.00 | 1,384.00 | 1,384.00 | 500 |
| 08 May 2024 | 1,395.00 | 1,397.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,900 |
| 07 May 2024 | 1,395.00 | 1,398.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,900 |
| 02 May 2024 | 1,402.00 | 1,402.00 | 1,382.00 | 1,394.00 | 1,394.00 | 4,600 |
| 01 May 2024 | 1,394.00 | 1,395.00 | 1,377.00 | 1,381.00 | 1,381.00 | 2,900 |
| 30 Apr 2024 | 1,393.00 | 1,393.00 | 1,378.00 | 1,385.00 | 1,385.00 | 4,100 |
| 26 Apr 2024 | 1,377.00 | 1,379.00 | 1,371.00 | 1,379.00 | 1,379.00 | 4,000 |
| 25 Apr 2024 | 1,378.00 | 1,387.00 | 1,376.00 | 1,376.00 | 1,376.00 | 2,300 |
| 24 Apr 2024 | 1,375.00 | 1,386.00 | 1,375.00 | 1,378.00 | 1,378.00 | 5,300 |
| 23 Apr 2024 | 1,381.00 | 1,381.00 | 1,370.00 | 1,375.00 | 1,375.00 | 2,000 |
| 22 Apr 2024 | 1,378.00 | 1,380.00 | 1,368.00 | 1,373.00 | 1,373.00 | 4,500 |
| 19 Apr 2024 | 1,384.00 | 1,384.00 | 1,371.00 | 1,371.00 | 1,371.00 | 8,800 |
| 18 Apr 2024 | 1,389.00 | 1,389.00 | 1,383.00 | 1,388.00 | 1,388.00 | 2,500 |
| 17 Apr 2024 | 1,385.00 | 1,391.00 | 1,385.00 | 1,385.00 | 1,385.00 | 4,300 |
| 16 Apr 2024 | 1,393.00 | 1,394.00 | 1,383.00 | 1,385.00 | 1,385.00 | 5,000 |
| 15 Apr 2024 | 1,389.00 | 1,399.00 | 1,389.00 | 1,393.00 | 1,393.00 | 3,000 |
| 12 Apr 2024 | 1,391.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,398.00 | 6,100 |
| 11 Apr 2024 | 1,403.00 | 1,403.00 | 1,392.00 | 1,395.00 | 1,395.00 | 2,400 |
| 10 Apr 2024 | 1,410.00 | 1,410.00 | 1,397.00 | 1,408.00 | 1,408.00 | 2,000 |
| 09 Apr 2024 | 1,402.00 | 1,411.00 | 1,398.00 | 1,411.00 | 1,411.00 | 2,900 |
| 08 Apr 2024 | 1,409.00 | 1,410.00 | 1,391.00 | 1,399.00 | 1,399.00 | 8,100 |
| 05 Apr 2024 | 1,375.00 | 1,415.00 | 1,375.00 | 1,409.00 | 1,409.00 | 5,900 |
| 04 Apr 2024 | 1,387.00 | 1,395.00 | 1,385.00 | 1,386.00 | 1,386.00 | 7,000 |
| 03 Apr 2024 | 1,389.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,387.00 | 7,500 |
| 02 Apr 2024 | 1,408.00 | 1,408.00 | 1,395.00 | 1,395.00 | 1,395.00 | 7,800 |
| 01 Apr 2024 | 1,418.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,410.00 | 6,400 |
| 29 Mar 2024 | 1,417.00 | 1,438.00 | 1,414.00 | 1,421.00 | 1,421.00 | 4,900 |
| 28 Mar 2024 | 1,430.00 | 1,446.00 | 1,416.00 | 1,439.00 | 1,439.00 | 59,800 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,468.00 | 1,505.00 | 1,466.00 | 1,505.00 | 1,483.00 | 106,800 |
| 26 Mar 2024 | 1,485.00 | 1,485.00 | 1,471.00 | 1,477.00 | 1,455.41 | 11,900 |
| 25 Mar 2024 | 1,490.00 | 1,503.00 | 1,490.00 | 1,495.00 | 1,473.15 | 9,000 |
| 22 Mar 2024 | 1,470.00 | 1,482.00 | 1,469.00 | 1,482.00 | 1,460.34 | 6,000 |
| 21 Mar 2024 | 1,469.00 | 1,470.00 | 1,463.00 | 1,470.00 | 1,448.51 | 5,200 |
| 19 Mar 2024 | 1,461.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,443.58 | 5,500 |
| 18 Mar 2024 | 1,448.00 | 1,464.00 | 1,443.00 | 1,462.00 | 1,440.63 | 6,700 |
| 15 Mar 2024 | 1,440.00 | 1,449.00 | 1,434.00 | 1,448.00 | 1,426.83 | 5,200 |
| 14 Mar 2024 | 1,429.00 | 1,440.00 | 1,427.00 | 1,440.00 | 1,418.95 | 13,500 |
| 13 Mar 2024 | 1,450.00 | 1,469.00 | 1,420.00 | 1,428.00 | 1,407.13 | 49,200 |
| 12 Mar 2024 | 1,402.00 | 1,440.00 | 1,402.00 | 1,440.00 | 1,418.95 | 53,900 |
| 11 Mar 2024 | 1,426.00 | 1,437.00 | 1,412.00 | 1,418.00 | 1,397.27 | 78,000 |
| 08 Mar 2024 | 1,404.00 | 1,428.00 | 1,404.00 | 1,428.00 | 1,407.13 | 42,400 |
| 07 Mar 2024 | 1,421.00 | 1,428.00 | 1,410.00 | 1,412.00 | 1,391.36 | 8,600 |
| 06 Mar 2024 | 1,395.00 | 1,430.00 | 1,395.00 | 1,412.00 | 1,391.36 | 42,500 |
| 05 Mar 2024 | 1,408.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,387.42 | 3,100 |
| 04 Mar 2024 | 1,423.00 | 1,423.00 | 1,406.00 | 1,411.00 | 1,390.37 | 5,900 |
| 01 Mar 2024 | 1,419.00 | 1,425.00 | 1,412.00 | 1,420.00 | 1,399.24 | 3,300 |
| 29 Feb 2024 | 1,437.00 | 1,437.00 | 1,420.00 | 1,420.00 | 1,399.24 | 4,600 |
| 28 Feb 2024 | 1,415.00 | 1,425.00 | 1,413.00 | 1,425.00 | 1,404.17 | 7,600 |
| 27 Feb 2024 | 1,409.00 | 1,414.00 | 1,409.00 | 1,413.00 | 1,392.34 | 5,300 |
| 26 Feb 2024 | 1,405.00 | 1,412.00 | 1,403.00 | 1,404.00 | 1,383.48 | 5,000 |
| 22 Feb 2024 | 1,404.00 | 1,406.00 | 1,400.00 | 1,406.00 | 1,385.45 | 3,600 |
| 21 Feb 2024 | 1,398.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,375.59 | 2,400 |
| 20 Feb 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,398.00 | 1,377.56 | 4,400 |
| 19 Feb 2024 | 1,404.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,381.51 | 2,800 |
| 16 Feb 2024 | 1,407.00 | 1,407.00 | 1,391.00 | 1,404.00 | 1,383.48 | 5,700 |
| 15 Feb 2024 | 1,393.00 | 1,394.00 | 1,390.00 | 1,391.00 | 1,370.67 | 3,600 |
| 14 Feb 2024 | 1,396.00 | 1,402.00 | 1,393.00 | 1,394.00 | 1,373.62 | 5,700 |
| 13 Feb 2024 | 1,407.00 | 1,407.00 | 1,399.00 | 1,407.00 | 1,386.43 | 3,500 |
| 09 Feb 2024 | 1,401.00 | 1,401.00 | 1,391.00 | 1,393.00 | 1,372.64 | 7,600 |
| 08 Feb 2024 | 1,411.00 | 1,413.00 | 1,402.00 | 1,409.00 | 1,388.40 | 2,000 |
| 07 Feb 2024 | 1,411.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,381.51 | 4,700 |
| 06 Feb 2024 | 1,418.00 | 1,418.00 | 1,412.00 | 1,412.00 | 1,391.36 | 1,400 |
| 05 Feb 2024 | 1,415.00 | 1,422.00 | 1,414.00 | 1,414.00 | 1,393.33 | 2,900 |
| 02 Feb 2024 | 1,427.00 | 1,427.00 | 1,413.00 | 1,414.00 | 1,393.33 | 2,700 |
| 01 Feb 2024 | 1,446.00 | 1,446.00 | 1,413.00 | 1,413.00 | 1,392.34 | 4,700 |
| 31 Jan 2024 | 1,427.00 | 1,438.00 | 1,411.00 | 1,438.00 | 1,416.98 | 5,100 |
| 30 Jan 2024 | 1,424.00 | 1,424.00 | 1,414.00 | 1,421.00 | 1,400.23 | 4,500 |
| 29 Jan 2024 | 1,412.00 | 1,419.00 | 1,411.00 | 1,419.00 | 1,398.26 | 3,600 |
| 26 Jan 2024 | 1,410.00 | 1,421.00 | 1,407.00 | 1,411.00 | 1,390.37 | 4,100 |
| 25 Jan 2024 | 1,434.00 | 1,434.00 | 1,410.00 | 1,410.00 | 1,389.39 | 3,500 |
| 24 Jan 2024 | 1,444.00 | 1,444.00 | 1,408.00 | 1,409.00 | 1,388.40 | 5,800 |
| 23 Jan 2024 | 1,430.00 | 1,444.00 | 1,426.00 | 1,444.00 | 1,422.89 | 3,500 |
| 22 Jan 2024 | 1,420.00 | 1,420.00 | 1,416.00 | 1,416.00 | 1,395.30 | 1,800 |
| 19 Jan 2024 | 1,408.00 | 1,423.00 | 1,404.00 | 1,420.00 | 1,399.24 | 3,600 |
| 18 Jan 2024 | 1,420.00 | 1,434.00 | 1,413.00 | 1,413.00 | 1,392.34 | 3,900 |
| 17 Jan 2024 | 1,428.00 | 1,437.00 | 1,423.00 | 1,423.00 | 1,402.20 | 3,000 |
| 16 Jan 2024 | 1,443.00 | 1,443.00 | 1,427.00 | 1,428.00 | 1,407.13 | 3,800 |
| 15 Jan 2024 | 1,445.00 | 1,445.00 | 1,442.00 | 1,442.00 | 1,420.92 | 800 |
| 12 Jan 2024 | 1,451.00 | 1,451.00 | 1,439.00 | 1,443.00 | 1,421.91 | 2,400 |
| 11 Jan 2024 | 1,438.00 | 1,457.00 | 1,425.00 | 1,451.00 | 1,429.79 | 7,500 |
| 10 Jan 2024 | 1,435.00 | 1,443.00 | 1,430.00 | 1,431.00 | 1,410.08 | 2,900 |
| 09 Jan 2024 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,414.02 | 5,000 |
| 05 Jan 2024 | 1,453.00 | 1,456.00 | 1,440.00 | 1,448.00 | 1,426.83 | 4,700 |
| 04 Jan 2024 | 1,426.00 | 1,447.00 | 1,407.00 | 1,445.00 | 1,423.88 | 4,600 |
| 29 Dec 2023 | 1,454.00 | 1,454.00 | 1,425.00 | 1,435.00 | 1,414.02 | 10,500 |
| 28 Dec 2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,443.00 | 1,421.91 | 10,500 |
| 27 Dec 2023 | 1,433.00 | 1,433.00 | 1,417.00 | 1,430.00 | 1,409.10 | 10,800 |
| 26 Dec 2023 | 1,400.00 | 1,433.00 | 1,400.00 | 1,433.00 | 1,412.05 | 8,900 |
| 25 Dec 2023 | 1,396.00 | 1,408.00 | 1,392.00 | 1,408.00 | 1,387.42 | 5,400 |
| 22 Dec 2023 | 1,387.00 | 1,396.00 | 1,386.00 | 1,396.00 | 1,375.59 | 4,500 |
| 21 Dec 2023 | 1,390.00 | 1,390.00 | 1,380.00 | 1,382.00 | 1,361.80 | 2,400 |
| 20 Dec 2023 | 1,393.00 | 1,393.00 | 1,373.00 | 1,390.00 | 1,369.68 | 2,800 |
| 19 Dec 2023 | 1,398.00 | 1,398.00 | 1,367.00 | 1,390.00 | 1,369.68 | 5,000 |
| 18 Dec 2023 | 1,365.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,348.99 | 4,400 |
| 15 Dec 2023 | 1,401.00 | 1,401.00 | 1,385.00 | 1,385.00 | 1,364.75 | 2,800 |
| 14 Dec 2023 | 1,394.00 | 1,401.00 | 1,393.00 | 1,401.00 | 1,380.52 | 2,800 |
| 13 Dec 2023 | 1,382.00 | 1,407.00 | 1,381.00 | 1,393.00 | 1,372.64 | 3,000 |
| 12 Dec 2023 | 1,395.00 | 1,395.00 | 1,382.00 | 1,392.00 | 1,371.65 | 4,400 |
| 11 Dec 2023 | 1,394.00 | 1,398.00 | 1,382.00 | 1,398.00 | 1,377.56 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.