TSE:4299 - HIMACS Ltd HIMACS Ltd
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jun 2022 JPY 1,347 1,300 1,300 1,347 1,347 +55 (+4.26%) 18,300
24 Jun 2022 JPY 1,293 1,282 1,292 1,292 1,292 +8 (+0.62%) 3,800
23 Jun 2022 JPY 1,301 1,280 1,286 1,284 1,284 -2 (-0.16%) 4,700
22 Jun 2022 JPY 1,290 1,271 1,283 1,286 1,286 +22 (+1.74%) 6,600
21 Jun 2022 JPY 1,283 1,236 1,236 1,264 1,264 +29 (+2.35%) 9,200
20 Jun 2022 JPY 1,272 1,231 1,240 1,235 1,235 -2 (-0.16%) 13,300
17 Jun 2022 JPY 1,247 1,217 1,217 1,237 1,237 +2 (+0.16%) 4,000
16 Jun 2022 JPY 1,253 1,229 1,236 1,235 1,235 -1 (-0.08%) 9,800
15 Jun 2022 JPY 1,268 1,215 1,248 1,236 1,236 -22 (-1.75%) 14,400
14 Jun 2022 JPY 1,261 1,234 1,261 1,258 1,258 -3 (-0.24%) 9,700
13 Jun 2022 JPY 1,283 1,246 1,283 1,261 1,261 -25 (-1.94%) 11,200
10 Jun 2022 JPY 1,308 1,278 1,308 1,286 1,286 -18 (-1.38%) 11,400
9 Jun 2022 JPY 1,315 1,288 1,303 1,304 1,304 +1 (+0.08%) 15,300
8 Jun 2022 JPY 1,303 1,283 1,283 1,303 1,303 +19 (+1.48%) 6,400
7 Jun 2022 JPY 1,300 1,266 1,300 1,284 1,284 -13 (-1.00%) 14,600
6 Jun 2022 JPY 1,310 1,270 1,277 1,297 1,297 +21 (+1.65%) 7,600
3 Jun 2022 JPY 1,306 1,275 1,306 1,276 1,276 -14 (-1.09%) 12,200
2 Jun 2022 JPY 1,329 1,290 1,329 1,290 1,290 -35 (-2.64%) 10,600
1 Jun 2022 JPY 1,328 1,300 1,300 1,325 1,325 +34 (+2.63%) 13,100
31 May 2022 JPY 1,302 1,262 1,286 1,291 1,291 -9 (-0.69%) 24,700
30 May 2022 JPY 1,300 1,229 1,239 1,300 1,300 +82 (+6.73%) 35,300
27 May 2022 JPY 1,243 1,207 1,243 1,218 1,218 -2 (-0.16%) 8,300
26 May 2022 JPY 1,224 1,212 1,221 1,220 1,220 +10 (+0.83%) 7,300
25 May 2022 JPY 1,223 1,198 1,223 1,210 1,210 -25 (-2.02%) 13,800
24 May 2022 JPY 1,235 1,223 1,233 1,235 1,235 -2 (-0.16%) 5,100
23 May 2022 JPY 1,237 1,209 1,209 1,237 1,237 +28 (+2.32%) 9,400
20 May 2022 JPY 1,217 1,204 1,207 1,209 1,209 +13 (+1.09%) 10,700
19 May 2022 JPY 1,223 1,186 1,223 1,196 1,196 -32 (-2.61%) 13,700
18 May 2022 JPY 1,228 1,199 1,209 1,228 1,228 +19 (+1.57%) 6,900
17 May 2022 JPY 1,214 1,196 1,205 1,209 1,209 -1 (-0.08%) 12,000



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms