Hi-Lex Corporation (7279.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,542.00 | 1,542.00 | 1,509.00 | 1,516.00 | 1,516.00 | 18,000 |
| May 16, 2024 | 1,555.00 | 1,561.00 | 1,485.00 | 1,506.00 | 1,506.00 | 52,600 |
| May 15, 2024 | 1,538.00 | 1,566.00 | 1,538.00 | 1,565.00 | 1,565.00 | 34,500 |
| May 14, 2024 | 1,560.00 | 1,560.00 | 1,524.00 | 1,537.00 | 1,537.00 | 25,800 |
| May 13, 2024 | 1,536.00 | 1,560.00 | 1,536.00 | 1,560.00 | 1,560.00 | 9,500 |
| May 10, 2024 | 1,557.00 | 1,568.00 | 1,541.00 | 1,549.00 | 1,549.00 | 16,400 |
| May 09, 2024 | 1,570.00 | 1,584.00 | 1,564.00 | 1,577.00 | 1,577.00 | 13,300 |
| May 08, 2024 | 1,540.00 | 1,556.00 | 1,527.00 | 1,556.00 | 1,556.00 | 39,800 |
| May 07, 2024 | 1,551.00 | 1,563.00 | 1,525.00 | 1,525.00 | 1,525.00 | 40,700 |
| May 02, 2024 | 1,557.00 | 1,570.00 | 1,537.00 | 1,549.00 | 1,549.00 | 20,100 |
| May 01, 2024 | 1,550.00 | 1,573.00 | 1,545.00 | 1,557.00 | 1,557.00 | 32,400 |
| Apr 30, 2024 | 1,568.00 | 1,572.00 | 1,548.00 | 1,549.00 | 1,549.00 | 18,300 |
| Apr 26, 2024 | 1,550.00 | 1,580.00 | 1,530.00 | 1,571.00 | 1,571.00 | 46,700 |
| Apr 26, 2024 | 20 Dividend | |||||
| Apr 25, 2024 | 1,566.00 | 1,584.00 | 1,558.00 | 1,561.00 | 1,541.00 | 261,300 |
| Apr 24, 2024 | 1,574.00 | 1,605.00 | 1,546.00 | 1,605.00 | 1,584.44 | 29,300 |
| Apr 23, 2024 | 1,563.00 | 1,579.00 | 1,560.00 | 1,578.00 | 1,557.78 | 21,400 |
| Apr 22, 2024 | 1,562.00 | 1,584.00 | 1,550.00 | 1,567.00 | 1,546.92 | 39,700 |
| Apr 19, 2024 | 1,615.00 | 1,620.00 | 1,539.00 | 1,561.00 | 1,541.00 | 56,400 |
| Apr 18, 2024 | 1,577.00 | 1,618.00 | 1,577.00 | 1,617.00 | 1,596.28 | 46,400 |
| Apr 17, 2024 | 1,609.00 | 1,622.00 | 1,570.00 | 1,575.00 | 1,554.82 | 38,400 |
| Apr 16, 2024 | 1,620.00 | 1,643.00 | 1,582.00 | 1,590.00 | 1,569.63 | 60,300 |
| Apr 15, 2024 | 1,630.00 | 1,630.00 | 1,602.00 | 1,620.00 | 1,599.24 | 36,000 |
| Apr 12, 2024 | 1,640.00 | 1,640.00 | 1,625.00 | 1,637.00 | 1,616.03 | 22,300 |
| Apr 11, 2024 | 1,620.00 | 1,638.00 | 1,610.00 | 1,626.00 | 1,605.17 | 16,900 |
| Apr 10, 2024 | 1,621.00 | 1,639.00 | 1,613.00 | 1,613.00 | 1,592.33 | 30,700 |
| Apr 09, 2024 | 1,624.00 | 1,652.00 | 1,624.00 | 1,627.00 | 1,606.15 | 35,100 |
| Apr 08, 2024 | 1,620.00 | 1,642.00 | 1,618.00 | 1,625.00 | 1,604.18 | 26,500 |
| Apr 05, 2024 | 1,610.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,589.37 | 31,600 |
| Apr 04, 2024 | 1,624.00 | 1,638.00 | 1,612.00 | 1,623.00 | 1,602.21 | 9,700 |
| Apr 03, 2024 | 1,604.00 | 1,635.00 | 1,604.00 | 1,609.00 | 1,588.39 | 17,800 |
| Apr 02, 2024 | 1,637.00 | 1,637.00 | 1,610.00 | 1,624.00 | 1,603.19 | 33,500 |
| Apr 01, 2024 | 1,690.00 | 1,690.00 | 1,622.00 | 1,637.00 | 1,616.03 | 55,800 |
| Mar 29, 2024 | 1,697.00 | 1,697.00 | 1,652.00 | 1,669.00 | 1,647.62 | 17,000 |
| Mar 28, 2024 | 1,620.00 | 1,708.00 | 1,620.00 | 1,697.00 | 1,675.26 | 68,100 |
| Mar 27, 2024 | 1,625.00 | 1,637.00 | 1,611.00 | 1,620.00 | 1,599.24 | 23,100 |
| Mar 26, 2024 | 1,600.00 | 1,629.00 | 1,597.00 | 1,620.00 | 1,599.24 | 17,600 |
| Mar 25, 2024 | 1,614.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,579.50 | 25,700 |
| Mar 22, 2024 | 1,619.00 | 1,639.00 | 1,600.00 | 1,626.00 | 1,605.17 | 37,100 |
| Mar 21, 2024 | 1,568.00 | 1,630.00 | 1,551.00 | 1,619.00 | 1,598.26 | 68,700 |
| Mar 19, 2024 | 1,530.00 | 1,556.00 | 1,523.00 | 1,540.00 | 1,520.27 | 64,900 |
| Mar 18, 2024 | 1,564.00 | 1,574.00 | 1,530.00 | 1,533.00 | 1,513.36 | 109,000 |
| Mar 15, 2024 | 1,560.00 | 1,588.00 | 1,554.00 | 1,560.00 | 1,540.01 | 26,100 |
| Mar 14, 2024 | 1,545.00 | 1,579.00 | 1,527.00 | 1,566.00 | 1,545.94 | 72,900 |
| Mar 13, 2024 | 1,585.00 | 1,616.00 | 1,539.00 | 1,543.00 | 1,523.23 | 60,700 |
| Mar 12, 2024 | 1,585.00 | 1,585.00 | 1,522.00 | 1,577.00 | 1,556.79 | 82,600 |
| Mar 11, 2024 | 1,602.00 | 1,697.00 | 1,555.00 | 1,580.00 | 1,559.76 | 211,600 |
| Mar 08, 2024 | 1,715.00 | 1,801.00 | 1,707.00 | 1,754.00 | 1,731.53 | 157,200 |
| Mar 07, 2024 | 1,764.00 | 1,764.00 | 1,704.00 | 1,715.00 | 1,693.03 | 66,100 |
| Mar 06, 2024 | 1,717.00 | 1,748.00 | 1,714.00 | 1,748.00 | 1,725.60 | 33,800 |
| Mar 05, 2024 | 1,740.00 | 1,754.00 | 1,709.00 | 1,742.00 | 1,719.68 | 63,000 |
| Mar 04, 2024 | 1,736.00 | 1,785.00 | 1,715.00 | 1,735.00 | 1,712.77 | 102,800 |
| Mar 01, 2024 | 1,700.00 | 1,721.00 | 1,688.00 | 1,711.00 | 1,689.08 | 53,000 |
| Feb 29, 2024 | 1,710.00 | 1,710.00 | 1,682.00 | 1,701.00 | 1,679.21 | 52,700 |
| Feb 28, 2024 | 1,672.00 | 1,730.00 | 1,672.00 | 1,692.00 | 1,670.32 | 41,900 |
| Feb 27, 2024 | 1,690.00 | 1,704.00 | 1,672.00 | 1,672.00 | 1,650.58 | 26,700 |
| Feb 26, 2024 | 1,686.00 | 1,723.00 | 1,686.00 | 1,690.00 | 1,668.35 | 39,800 |
| Feb 22, 2024 | 1,697.00 | 1,697.00 | 1,639.00 | 1,686.00 | 1,664.40 | 45,100 |
| Feb 21, 2024 | 1,697.00 | 1,706.00 | 1,665.00 | 1,671.00 | 1,649.59 | 48,600 |
| Feb 20, 2024 | 1,679.00 | 1,684.00 | 1,655.00 | 1,677.00 | 1,655.51 | 34,300 |
| Feb 19, 2024 | 1,628.00 | 1,680.00 | 1,628.00 | 1,680.00 | 1,658.48 | 56,500 |
| Feb 16, 2024 | 1,577.00 | 1,639.00 | 1,548.00 | 1,623.00 | 1,602.21 | 143,800 |
| Feb 15, 2024 | 1,622.00 | 1,630.00 | 1,495.00 | 1,547.00 | 1,527.18 | 110,000 |
| Feb 14, 2024 | 1,673.00 | 1,707.00 | 1,596.00 | 1,613.00 | 1,592.33 | 141,600 |
| Feb 13, 2024 | 1,650.00 | 1,674.00 | 1,627.00 | 1,670.00 | 1,648.60 | 102,700 |
| Feb 09, 2024 | 1,613.00 | 1,644.00 | 1,597.00 | 1,634.00 | 1,613.06 | 66,700 |
| Feb 08, 2024 | 1,565.00 | 1,622.00 | 1,560.00 | 1,613.00 | 1,592.33 | 91,300 |
| Feb 07, 2024 | 1,512.00 | 1,565.00 | 1,512.00 | 1,565.00 | 1,544.95 | 42,600 |
| Feb 06, 2024 | 1,533.00 | 1,533.00 | 1,511.00 | 1,512.00 | 1,492.63 | 32,700 |
| Feb 05, 2024 | 1,540.00 | 1,554.00 | 1,533.00 | 1,533.00 | 1,513.36 | 51,900 |
| Feb 02, 2024 | 1,557.00 | 1,557.00 | 1,528.00 | 1,528.00 | 1,508.42 | 68,400 |
| Feb 01, 2024 | 1,561.00 | 1,561.00 | 1,530.00 | 1,553.00 | 1,533.10 | 48,500 |
| Jan 31, 2024 | 1,509.00 | 1,563.00 | 1,508.00 | 1,561.00 | 1,541.00 | 95,200 |
| Jan 30, 2024 | 1,479.00 | 1,540.00 | 1,471.00 | 1,509.00 | 1,489.67 | 64,200 |
| Jan 29, 2024 | 1,478.00 | 1,486.00 | 1,472.00 | 1,472.00 | 1,453.14 | 21,200 |
| Jan 26, 2024 | 1,505.00 | 1,510.00 | 1,479.00 | 1,482.00 | 1,463.01 | 29,000 |
| Jan 25, 2024 | 1,517.00 | 1,526.00 | 1,498.00 | 1,510.00 | 1,490.65 | 29,300 |
| Jan 24, 2024 | 1,504.00 | 1,527.00 | 1,502.00 | 1,517.00 | 1,497.56 | 41,900 |
| Jan 23, 2024 | 1,529.00 | 1,541.00 | 1,501.00 | 1,504.00 | 1,484.73 | 51,700 |
| Jan 22, 2024 | 1,519.00 | 1,542.00 | 1,515.00 | 1,541.00 | 1,521.26 | 92,600 |
| Jan 19, 2024 | 1,497.00 | 1,515.00 | 1,477.00 | 1,503.00 | 1,483.74 | 94,300 |
| Jan 18, 2024 | 1,448.00 | 1,487.00 | 1,443.00 | 1,485.00 | 1,465.97 | 67,400 |
| Jan 17, 2024 | 1,432.00 | 1,479.00 | 1,432.00 | 1,453.00 | 1,434.38 | 108,400 |
| Jan 16, 2024 | 1,444.00 | 1,450.00 | 1,398.00 | 1,429.00 | 1,410.69 | 173,900 |
| Jan 15, 2024 | 1,444.00 | 1,450.00 | 1,423.00 | 1,426.00 | 1,407.73 | 14,000 |
| Jan 12, 2024 | 1,427.00 | 1,440.00 | 1,407.00 | 1,414.00 | 1,395.88 | 77,300 |
| Jan 11, 2024 | 1,448.00 | 1,458.00 | 1,427.00 | 1,427.00 | 1,408.72 | 80,900 |
| Jan 10, 2024 | 1,435.00 | 1,458.00 | 1,434.00 | 1,435.00 | 1,416.61 | 106,900 |
| Jan 09, 2024 | 1,380.00 | 1,415.00 | 1,376.00 | 1,415.00 | 1,396.87 | 90,700 |
| Jan 05, 2024 | 1,346.00 | 1,373.00 | 1,343.00 | 1,351.00 | 1,333.69 | 69,100 |
| Jan 04, 2024 | 1,347.00 | 1,351.00 | 1,336.00 | 1,344.00 | 1,326.78 | 56,900 |
| Dec 29, 2023 | 1,329.00 | 1,378.00 | 1,329.00 | 1,359.00 | 1,341.59 | 75,800 |
| Dec 28, 2023 | 1,320.00 | 1,359.00 | 1,316.00 | 1,347.00 | 1,329.74 | 51,100 |
| Dec 27, 2023 | 1,312.00 | 1,321.00 | 1,301.00 | 1,314.00 | 1,297.16 | 64,300 |
| Dec 26, 2023 | 1,292.00 | 1,317.00 | 1,292.00 | 1,308.00 | 1,291.24 | 40,200 |
| Dec 25, 2023 | 1,302.00 | 1,310.00 | 1,291.00 | 1,303.00 | 1,286.31 | 74,900 |
| Dec 22, 2023 | 1,332.00 | 1,338.00 | 1,298.00 | 1,298.00 | 1,281.37 | 83,400 |
| Dec 21, 2023 | 1,325.00 | 1,347.00 | 1,320.00 | 1,336.00 | 1,318.88 | 62,500 |
| Dec 20, 2023 | 1,358.00 | 1,372.00 | 1,340.00 | 1,355.00 | 1,337.64 | 156,900 |
| Dec 19, 2023 | 1,328.00 | 1,358.00 | 1,315.00 | 1,357.00 | 1,339.61 | 89,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.