tiprankstipranks
Trending News
More News >
Hayashikane Sangyo Co., Ltd. (JP:2286)
:2286
Japanese Market

Hayashikane Sangyo Co., Ltd. (2286) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
524.00
528.00
524.00
524.00
524.00
0.00%
8,000
0.37
Jul 07, 2025
525.00
529.00
524.00
524.00
524.00
0.00%
8,800
0.41
Jul 04, 2025
531.00
531.00
523.00
524.00
524.00
-1.13%
10,700
0.50
Jul 03, 2025
509.00
535.00
509.00
530.00
530.00
+3.72%
37,500
1.75
Jul 02, 2025
508.00
516.00
508.00
511.00
511.00
+0.59%
8,700
0.41
Jul 01, 2025
509.00
511.00
508.00
508.00
508.00
-0.39%
6,400
0.30
Jun 30, 2025
507.00
512.00
507.00
510.00
510.00
0.00%
15,200
0.71
Jun 27, 2025
518.00
518.00
508.00
510.00
510.00
0.00%
12,500
0.59
Jun 26, 2025
515.00
520.00
509.00
510.00
510.00
0.00%
8,500
0.40
Jun 25, 2025
507.00
510.00
505.00
510.00
510.00
+0.79%
4,900
0.23
Jun 24, 2025
510.00
513.00
506.00
506.00
506.00
-0.20%
3,300
0.15
Jun 23, 2025
513.00
513.00
507.00
507.00
507.00
-0.98%
5,300
0.25
Jun 20, 2025
512.00
522.00
511.00
512.00
512.00
-0.19%
5,100
0.24
Jun 19, 2025
509.00
513.00
509.00
513.00
513.00
+0.79%
2,900
0.14
Jun 18, 2025
510.00
516.00
509.00
509.00
509.00
-0.20%
4,900
0.23
Jun 17, 2025
515.00
515.00
509.00
510.00
510.00
-0.39%
2,600
0.12
Jun 16, 2025
509.00
514.00
509.00
512.00
512.00
+0.79%
7,300
0.34
Jun 13, 2025
512.00
514.00
507.00
508.00
508.00
-0.39%
4,200
0.20
Jun 12, 2025
513.00
514.00
509.00
510.00
510.00
-0.58%
5,400
0.25
Jun 11, 2025
509.00
514.00
509.00
513.00
513.00
+0.79%
6,300
0.29
Jun 10, 2025
502.00
513.00
502.00
509.00
509.00
+1.60%
12,400
0.58
Jun 09, 2025
501.00
503.00
500.00
501.00
501.00
+0.20%
4,900
0.23
Jun 06, 2025
502.00
506.00
500.00
500.00
500.00
-0.40%
6,000
0.28
Jun 05, 2025
512.00
513.00
502.00
502.00
502.00
0.00%
10,100
0.47
Jun 04, 2025
505.00
508.00
502.00
502.00
502.00
-0.59%
13,200
0.62
Jun 03, 2025
506.00
512.00
505.00
505.00
505.00
-0.39%
14,000
0.66
Jun 02, 2025
505.00
511.00
504.00
507.00
507.00
+0.40%
9,900
0.47
May 30, 2025
495.00
508.00
495.00
505.00
505.00
+2.02%
13,200
0.62
May 29, 2025
500.00
500.00
495.00
495.00
495.00
-0.80%
8,700
0.40
May 28, 2025
500.00
500.00
497.00
499.00
499.00
+0.20%
13,000
0.60
May 27, 2025
498.00
500.00
495.00
498.00
498.00
0.00%
10,500
0.49
May 26, 2025
497.00
498.00
492.00
498.00
498.00
+0.81%
8,400
0.39
May 23, 2025
487.00
494.00
486.00
494.00
494.00
+1.86%
7,100
0.33
May 22, 2025
486.00
486.00
483.00
485.00
485.00
-0.61%
8,600
0.39
May 21, 2025
487.00
491.00
487.00
488.00
488.00
+0.21%
5,800
0.26
May 20, 2025
495.00
495.00
485.00
487.00
487.00
-1.02%
13,700
0.62
May 19, 2025
490.00
492.00
489.00
492.00
492.00
+0.82%
7,000
0.32
May 16, 2025
518.00
518.00
480.00
488.00
488.00
-8.10%
143,600
7.22
May 15, 2025
530.00
536.00
527.00
531.00
531.00
0.00%
22,300
1.14
May 14, 2025
526.00
535.00
526.00
531.00
531.00
+0.95%
18,100
0.93
May 13, 2025
532.00
535.00
526.00
526.00
526.00
-1.50%
25,000
1.30
May 12, 2025
535.00
535.00
530.00
534.00
534.00
-0.37%
14,400
0.76
May 09, 2025
531.00
536.00
527.00
536.00
536.00
+0.19%
49,500
2.70
May 08, 2025
535.00
548.00
524.00
535.00
535.00
+6.57%
254,400
17.35
May 07, 2025
503.00
508.00
501.00
502.00
502.00
0.00%
7,500
0.45
May 02, 2025
500.00
505.00
500.00
502.00
502.00
-0.40%
8,600
0.51
May 01, 2025
505.00
526.00
491.00
504.00
504.00
+0.40%
86,800
5.55
Apr 30, 2025
505.00
505.00
497.00
502.00
502.00
+1.62%
30,300
1.97
Apr 28, 2025
501.00
503.00
493.00
494.00
494.00
-0.60%
12,400
0.81
Apr 25, 2025
498.00
500.00
493.00
497.00
497.00
+0.61%
9,700
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis