Tokyo - Delayed Quote JPY

Hamee Corp. (3134.T)

1,370.00
+45.00
+(3.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 27, 20251,353.001,380.001,343.001,370.001,370.0048,400
May 26, 20251,356.001,356.001,319.001,325.001,325.0030,700
May 23, 20251,364.001,391.001,352.001,352.001,352.0086,600
May 22, 20251,321.001,342.001,292.001,315.001,315.0069,300
May 21, 20251,323.001,336.001,298.001,309.001,309.0068,100
May 20, 20251,287.001,302.001,272.001,293.001,293.0063,800
May 19, 20251,267.001,299.001,267.001,272.001,272.0066,200
May 16, 20251,200.001,263.001,200.001,256.001,256.0072,000
May 15, 20251,199.001,223.001,181.001,196.001,196.0060,900
May 14, 20251,248.001,248.001,201.001,208.001,208.0062,500
May 13, 20251,269.001,270.001,244.001,246.001,246.0047,900
May 12, 20251,235.001,261.001,235.001,250.001,250.0043,000
May 9, 20251,192.001,248.001,190.001,235.001,235.0083,100
May 8, 20251,175.001,193.001,168.001,179.001,179.0090,900
May 7, 20251,142.001,184.001,137.001,175.001,175.0099,100
May 2, 20251,137.001,169.001,115.001,147.001,147.00138,500
May 1, 20251,194.001,248.001,133.001,134.001,134.00343,300
Apr 30, 20251,209.001,304.001,179.001,196.001,196.00243,100
Apr 28, 2025 22.5 Dividend
Apr 28, 20251,201.001,253.001,190.001,209.001,209.00215,500
Apr 25, 20251,239.001,242.001,205.001,215.001,192.50281,800
Apr 24, 20251,245.001,276.001,230.001,239.001,216.0678,600
Apr 23, 20251,222.001,236.001,205.001,232.001,209.19109,200
Apr 22, 20251,200.001,222.001,194.001,206.001,183.6763,500
Apr 21, 20251,216.001,236.001,206.001,208.001,185.6378,600
Apr 18, 20251,184.001,228.001,175.001,220.001,197.41128,400
Apr 17, 20251,177.001,190.001,135.001,180.001,158.15224,600
Apr 16, 20251,133.001,207.001,112.001,167.001,145.39262,200
Apr 15, 20251,147.001,155.001,122.001,122.001,101.2237,800
Apr 14, 20251,144.001,158.001,136.001,136.001,114.9651,800
Apr 11, 20251,067.001,141.001,066.001,134.001,113.0072,800
Apr 10, 20251,155.001,155.001,103.001,122.001,101.22102,900
Apr 9, 20251,023.001,043.00999.001,025.001,006.0285,500
Apr 8, 20251,001.001,065.00997.001,035.001,015.83152,100
Apr 7, 2025905.001,017.00905.00944.00926.52186,000
Apr 4, 20251,151.001,157.001,030.001,085.001,064.91225,700
Apr 3, 20251,170.001,219.001,162.001,181.001,159.1396,500
Apr 2, 20251,247.001,248.001,210.001,239.001,216.0689,500
Apr 1, 20251,261.001,268.001,232.001,232.001,209.1958,600
Mar 31, 20251,301.001,304.001,253.001,254.001,230.7881,900
Mar 28, 20251,320.001,329.001,299.001,319.001,294.5739,200
Mar 27, 20251,298.001,337.001,298.001,332.001,307.3358,500
Mar 26, 20251,337.001,343.001,289.001,299.001,274.94135,200
Mar 25, 20251,330.001,332.001,311.001,330.001,305.3724,100
Mar 24, 20251,325.001,329.001,302.001,316.001,291.6332,400
Mar 21, 20251,360.001,360.001,317.001,332.001,307.3359,500
Mar 19, 20251,405.001,409.001,352.001,365.001,339.7272,400
Mar 18, 20251,305.001,402.001,288.001,397.001,371.13185,400
Mar 17, 20251,255.001,291.001,221.001,272.001,248.44279,200
Mar 14, 20251,344.001,355.001,307.001,319.001,294.5799,600
Mar 13, 20251,357.001,370.001,333.001,347.001,322.0648,700
Mar 12, 20251,319.001,342.001,314.001,327.001,302.4322,300
Mar 11, 20251,300.001,322.001,281.001,319.001,294.5741,100
Mar 10, 20251,366.001,367.001,318.001,324.001,299.4847,500
Mar 7, 20251,377.001,389.001,355.001,365.001,339.7238,900
Mar 6, 20251,380.001,380.001,352.001,377.001,351.5021,500
Mar 5, 20251,357.001,378.001,349.001,370.001,344.6318,400
Mar 4, 20251,363.001,388.001,342.001,357.001,331.8747,000
Mar 3, 20251,350.001,391.001,335.001,363.001,337.7651,200
Feb 28, 20251,337.001,337.001,306.001,327.001,302.4352,000
Feb 27, 20251,289.001,338.001,289.001,337.001,312.2463,500
Feb 26, 20251,257.001,282.001,210.001,279.001,255.3165,600
Feb 25, 20251,252.001,272.001,244.001,257.001,233.7243,700
Feb 21, 20251,267.001,282.001,260.001,282.001,258.2616,000
Feb 20, 20251,313.001,315.001,251.001,267.001,243.5436,500
Feb 19, 20251,321.001,321.001,303.001,313.001,288.6911,100
Feb 18, 20251,317.001,326.001,307.001,314.001,289.6717,000
Feb 17, 20251,320.001,353.001,308.001,319.001,294.5745,400
Feb 14, 20251,337.001,348.001,299.001,300.001,275.9318,300
Feb 13, 20251,312.001,323.001,312.001,322.001,297.527,600
Feb 12, 20251,306.001,322.001,306.001,310.001,285.7413,300
Feb 10, 20251,311.001,316.001,299.001,305.001,280.8314,000
Feb 7, 20251,318.001,318.001,299.001,300.001,275.9315,200
Feb 6, 20251,320.001,325.001,287.001,310.001,285.7425,200
Feb 5, 20251,282.001,325.001,269.001,325.001,300.4634,500
Feb 4, 20251,297.001,299.001,269.001,271.001,247.4626,300
Feb 3, 20251,303.001,306.001,279.001,291.001,267.0948,100
Jan 31, 20251,301.001,310.001,283.001,305.001,280.8333,100
Jan 30, 20251,320.001,320.001,301.001,301.001,276.91103,200
Jan 29, 20251,330.001,330.001,313.001,321.001,296.5427,900
Jan 28, 20251,301.001,329.001,301.001,319.001,294.5715,000
Jan 27, 20251,327.001,327.001,300.001,312.001,287.7030,600
Jan 24, 20251,320.001,329.001,300.001,314.001,289.6721,100
Jan 23, 20251,337.001,337.001,298.001,309.001,284.7616,800
Jan 22, 20251,310.001,353.001,305.001,320.001,295.5645,600
Jan 21, 20251,283.001,317.001,271.001,307.001,282.8045,800
Jan 20, 20251,291.001,318.001,282.001,283.001,259.2430,700
Jan 17, 20251,277.001,285.001,251.001,261.001,237.6520,200
Jan 16, 20251,259.001,284.001,244.001,251.001,227.8329,900
Jan 15, 20251,304.001,313.001,237.001,252.001,228.8162,200
Jan 14, 20251,271.001,315.001,270.001,302.001,277.8933,300
Jan 10, 20251,266.001,299.001,259.001,270.001,246.4818,500
Jan 9, 20251,303.001,309.001,256.001,270.001,246.4840,700
Jan 8, 20251,320.001,320.001,287.001,293.001,269.0623,600
Jan 7, 20251,277.001,336.001,277.001,331.001,306.3532,100
Jan 6, 20251,322.001,332.001,277.001,277.001,253.3528,800
Dec 30, 20241,299.001,328.001,254.001,322.001,297.5239,100
Dec 27, 20241,284.001,330.001,279.001,294.001,270.0456,300
Dec 26, 20241,337.001,353.001,324.001,333.001,308.3132,400
Dec 25, 20241,346.001,346.001,319.001,335.001,310.2817,500
Dec 24, 20241,322.001,333.001,306.001,316.001,291.6326,500
Dec 23, 20241,350.001,358.001,317.001,319.001,294.5774,200
Dec 20, 20241,265.001,415.001,265.001,371.001,345.61265,000
Dec 19, 20241,200.001,276.001,198.001,267.001,243.5461,900
Dec 18, 20241,194.001,270.001,191.001,260.001,236.6779,600
Dec 17, 20241,252.001,284.001,204.001,224.001,201.33215,200
Dec 16, 20241,344.001,344.001,173.001,293.001,269.06912,100
Dec 13, 20241,043.001,053.001,040.001,044.001,024.6720,400
Dec 12, 20241,056.001,060.001,041.001,043.001,023.6915,300
Dec 11, 20241,060.001,060.001,039.001,039.001,019.7616,600
Dec 10, 20241,067.001,068.001,053.001,060.001,040.3721,900
Dec 9, 20241,075.001,080.001,065.001,067.001,047.2413,700
Dec 6, 20241,061.001,077.001,061.001,070.001,050.198,100
Dec 5, 20241,074.001,074.001,061.001,061.001,041.3515,000
Dec 4, 20241,065.001,075.001,055.001,062.001,042.3323,800
Dec 3, 20241,084.001,084.001,061.001,064.001,044.3014,300
Dec 2, 20241,083.001,083.001,062.001,072.001,052.158,200
Nov 29, 20241,065.001,082.001,060.001,060.001,040.3725,000
Nov 28, 20241,060.001,081.001,060.001,081.001,060.9814,800
Nov 27, 20241,072.001,072.001,057.001,064.001,044.3017,000
Nov 26, 20241,072.001,084.001,060.001,072.001,052.1513,600
Nov 25, 20241,090.001,090.001,070.001,072.001,052.158,300
Nov 22, 20241,082.001,085.001,064.001,077.001,057.0615,000
Nov 21, 20241,079.001,089.001,076.001,076.001,056.075,800
Nov 20, 20241,073.001,080.001,069.001,080.001,060.007,400
Nov 19, 20241,071.001,078.001,070.001,072.001,052.157,100
Nov 18, 20241,075.001,086.001,066.001,068.001,048.2214,600
Nov 15, 20241,080.001,080.001,066.001,075.001,055.099,100
Nov 14, 20241,067.001,080.001,059.001,066.001,046.2613,200
Nov 13, 20241,077.001,077.001,053.001,056.001,036.4414,900
Nov 12, 20241,074.001,098.001,074.001,081.001,060.9834,100
Nov 11, 20241,069.001,086.001,059.001,086.001,065.8913,600
Nov 8, 20241,080.001,084.001,070.001,076.001,056.0721,500
Nov 7, 20241,051.001,081.001,051.001,076.001,056.0745,800
Nov 6, 20241,042.001,048.001,024.001,043.001,023.6925,700
Nov 5, 20241,052.001,058.001,018.001,023.001,004.0626,000
Nov 1, 20241,027.001,056.001,020.001,052.001,032.52166,300
Oct 31, 20241,012.001,041.001,012.001,036.001,016.8151,600
Oct 30, 20241,007.001,020.00998.001,010.00991.30143,200
Oct 29, 20241,019.001,022.001,001.001,007.00988.35169,300
Oct 28, 2024995.001,028.00995.001,025.001,006.02115,500
Oct 25, 20241,005.001,011.00993.00995.00976.5760,300
Oct 24, 20241,001.001,009.00993.001,000.00981.4868,000
Oct 23, 20241,014.001,025.001,006.001,010.00991.3051,900
Oct 22, 20241,065.001,067.001,016.001,023.001,004.0679,200
Oct 21, 20241,069.001,086.001,068.001,073.001,053.1332,600
Oct 18, 20241,048.001,069.001,048.001,068.001,048.2238,000
Oct 17, 20241,060.001,063.001,048.001,048.001,028.5933,200
Oct 16, 20241,048.001,073.001,048.001,060.001,040.3718,400
Oct 15, 20241,057.001,070.001,054.001,064.001,044.3045,200
Oct 11, 20241,050.001,053.001,042.001,043.001,023.6923,900
Oct 10, 20241,051.001,064.001,045.001,047.001,027.6128,500
Oct 9, 20241,058.001,065.001,037.001,045.001,025.6538,100
Oct 8, 20241,061.001,061.001,037.001,037.001,017.8051,400
Oct 7, 20241,074.001,079.001,065.001,072.001,052.1530,500
Oct 4, 20241,042.001,061.001,042.001,059.001,039.3939,800
Oct 3, 20241,065.001,065.001,042.001,042.001,022.7041,200
Oct 2, 20241,031.001,052.001,030.001,046.001,026.6349,100
Oct 1, 20241,052.001,063.001,045.001,047.001,027.6137,700
Sep 30, 20241,071.001,092.001,053.001,055.001,035.46189,500
Sep 27, 20241,075.001,114.001,067.001,101.001,080.6159,000
Sep 26, 20241,032.001,075.001,031.001,075.001,055.0952,800
Sep 25, 20241,046.001,048.001,018.001,019.001,000.1328,700
Sep 24, 20241,027.001,045.001,018.001,032.001,012.8925,000
Sep 20, 20241,018.001,021.001,007.001,016.00997.1944,400
Sep 19, 20241,027.001,030.001,005.001,005.00986.3956,000
Sep 18, 20241,032.001,032.00993.001,015.00996.2093,500
Sep 17, 20241,063.001,088.001,009.001,037.001,017.80125,000
Sep 13, 20241,146.001,160.001,115.001,131.001,110.0657,900
Sep 12, 20241,123.001,152.001,123.001,147.001,125.7632,500
Sep 11, 20241,153.001,157.001,103.001,108.001,087.4837,600
Sep 10, 20241,120.001,150.001,106.001,149.001,127.7231,600
Sep 9, 20241,088.001,134.001,073.001,103.001,082.5722,800
Sep 6, 20241,145.001,150.001,117.001,129.001,108.0921,200
Sep 5, 20241,118.001,158.001,118.001,138.001,116.9323,900
Sep 4, 20241,140.001,155.001,117.001,125.001,104.1732,900
Sep 3, 20241,153.001,160.001,139.001,149.001,127.7225,500
Sep 2, 20241,155.001,157.001,138.001,153.001,131.6513,200
Aug 30, 20241,135.001,155.001,135.001,155.001,133.6130,100
Aug 29, 20241,140.001,146.001,127.001,131.001,110.0624,000
Aug 28, 20241,150.001,159.001,128.001,132.001,111.0413,900
Aug 27, 20241,146.001,152.001,137.001,145.001,123.8015,800
Aug 26, 20241,158.001,174.001,141.001,146.001,124.7839,200
Aug 23, 20241,128.001,135.001,114.001,122.001,101.2220,900
Aug 22, 20241,076.001,122.001,075.001,116.001,095.3320,800
Aug 21, 20241,055.001,076.001,046.001,075.001,055.0926,000
Aug 20, 20241,064.001,080.001,059.001,064.001,044.3035,700
Aug 19, 20241,086.001,086.001,049.001,064.001,044.3044,000
Aug 16, 20241,083.001,096.001,062.001,096.001,075.7042,500
Aug 15, 20241,090.001,097.001,050.001,080.001,060.0041,500
Aug 14, 20241,082.001,095.001,062.001,081.001,060.9832,800
Aug 13, 20241,090.001,094.001,072.001,087.001,066.8720,400
Aug 9, 20241,050.001,100.001,050.001,084.001,063.9354,700
Aug 8, 20241,056.001,077.001,029.001,044.001,024.6740,700
Aug 7, 2024981.001,056.00981.001,044.001,024.6755,800
Aug 6, 2024990.00995.00955.00981.00962.8388,100
Aug 5, 20241,020.001,020.00830.00845.00829.35191,700
Aug 2, 20241,100.001,103.001,057.001,057.001,037.4364,200
Aug 1, 20241,132.001,141.001,108.001,115.001,094.3522,900
Jul 31, 20241,104.001,140.001,100.001,140.001,118.8924,700
Jul 30, 20241,110.001,119.001,091.001,115.001,094.3536,200
Jul 29, 20241,120.001,123.001,101.001,120.001,099.2631,900
Jul 26, 20241,117.001,117.001,097.001,098.001,077.6722,000
Jul 25, 20241,124.001,134.001,105.001,111.001,090.4328,700
Jul 24, 20241,135.001,177.001,125.001,125.001,104.1770,900
Jul 23, 20241,120.001,131.001,117.001,124.001,103.1921,000
Jul 22, 20241,162.001,162.001,120.001,127.001,106.1341,200
Jul 19, 20241,146.001,180.001,136.001,173.001,151.2841,600
Jul 18, 20241,144.001,162.001,143.001,156.001,134.5923,200
Jul 17, 20241,151.001,156.001,138.001,144.001,122.8118,200
Jul 16, 20241,158.001,184.001,132.001,141.001,119.8758,300
Jul 12, 20241,187.001,246.001,180.001,182.001,160.11126,100
Jul 11, 20241,150.001,222.001,150.001,210.001,187.59137,700
Jul 10, 20241,140.001,147.001,130.001,138.001,116.9334,700
Jul 9, 20241,104.001,148.001,104.001,140.001,118.8980,100
Jul 8, 20241,114.001,125.001,093.001,096.001,075.7068,000
Jul 5, 20241,122.001,135.001,119.001,123.001,102.2036,300
Jul 4, 20241,137.001,139.001,124.001,128.001,107.1132,000
Jul 3, 20241,113.001,134.001,113.001,125.001,104.1737,800
Jul 2, 20241,133.001,141.001,112.001,113.001,092.3943,700
Jul 1, 20241,150.001,150.001,126.001,130.001,109.0753,400
Jun 28, 20241,184.001,184.001,142.001,148.001,126.7439,100
Jun 27, 20241,163.001,180.001,160.001,160.001,138.5228,400
Jun 26, 20241,163.001,170.001,153.001,161.001,139.5031,800
Jun 25, 20241,150.001,184.001,135.001,164.001,142.4469,200
Jun 24, 20241,118.001,143.001,103.001,143.001,121.8384,000
Jun 21, 20241,121.001,146.001,116.001,117.001,096.31111,200
Jun 20, 20241,115.001,132.001,108.001,111.001,090.4374,100
Jun 19, 20241,116.001,131.001,090.001,097.001,076.69154,400
Jun 18, 20241,105.001,130.001,100.001,107.001,086.50116,000
Jun 17, 20241,238.001,238.001,119.001,130.001,109.07638,700
Jun 14, 20241,390.001,425.001,387.001,419.001,392.72138,600
Jun 13, 20241,386.001,418.001,366.001,385.001,359.3569,300
Jun 12, 20241,360.001,385.001,350.001,369.001,343.6535,300
Jun 11, 20241,375.001,399.001,356.001,377.001,351.5074,100
Jun 10, 20241,340.001,394.001,340.001,356.001,330.8976,100
Jun 7, 20241,284.001,335.001,278.001,335.001,310.2875,100
Jun 6, 20241,274.001,284.001,260.001,277.001,253.3549,000
Jun 5, 20241,277.001,290.001,268.001,272.001,248.4417,300
Jun 4, 20241,292.001,299.001,272.001,278.001,254.3316,800
Jun 3, 20241,294.001,307.001,288.001,292.001,268.0712,400
May 31, 20241,305.001,313.001,293.001,313.001,288.6916,500
May 30, 20241,274.001,310.001,266.001,302.001,277.8924,000
May 29, 20241,293.001,312.001,280.001,280.001,256.3016,300
May 28, 20241,310.001,318.001,284.001,296.001,272.0027,800
May 27, 20241,315.001,322.001,301.001,310.001,285.7423,500