Tokyo - Delayed Quote
JPY
Hayashikane Sangyo Co.,Ltd. (2286.T)
886.00
-3.00
(-0.34%)
As of 10:52:50 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
875.00
888.00
875.00
884.00
884.00
8,100
Oct 30, 2026
875.00
889.00
875.00
889.00
889.00
10,900
Oct 29, 2026
888.00
890.00
884.00
886.00
886.00
11,900
Oct 28, 2026
885.00
887.00
880.00
887.00
887.00
14,400
Oct 27, 2026
875.00
885.00
872.00
885.00
885.00
23,000
Oct 26, 2026
875.00
877.00
868.00
872.00
872.00
10,900
Oct 23, 2026
868.00
872.00
861.00
872.00
872.00
19,600
Oct 22, 2026
865.00
874.00
864.00
868.00
868.00
18,900
Oct 21, 2026
865.00
874.00
865.00
868.00
868.00
10,800
Oct 20, 2026
867.00
870.00
863.00
867.00
867.00
22,900
Oct 19, 2026
872.00
880.00
869.00
869.00
869.00
9,800
Oct 16, 2026
876.00
882.00
873.00
873.00
873.00
10,500
Oct 15, 2026
883.00
883.00
876.00
876.00
876.00
14,100
Oct 14, 2026
883.00
885.00
881.00
883.00
883.00
4,800
Oct 13, 2026
881.00
890.00
881.00
883.00
883.00
5,600
Oct 9, 2026
891.00
893.00
888.00
888.00
888.00
2,000
Oct 8, 2026
891.00
893.00
886.00
888.00
888.00
9,700
Oct 7, 2026
905.00
905.00
891.00
891.00
891.00
9,000
Oct 6, 2026
891.00
896.00
888.00
895.00
895.00
12,400
Oct 5, 2026
890.00
899.00
885.00
896.00
896.00
20,400
Oct 2, 2026
892.00
898.00
891.00
892.00
892.00
17,700
Oct 1, 2026
896.00
902.00
896.00
897.00
897.00
7,000
Sep 30, 2026
893.00
903.00
890.00
903.00
903.00
12,400
Sep 29, 2026
898.00
899.00
889.00
898.00
898.00
25,200
Sep 28, 2026
903.00
903.00
890.00
898.00
898.00
19,900
Sep 25, 2026
900.00
904.00
897.00
898.00
898.00
5,000
Sep 24, 2026
910.00
910.00
901.00
902.00
902.00
9,300
Sep 18, 2026
905.00
907.00
900.00
906.00
906.00
12,900
Sep 17, 2026
900.00
908.00
900.00
907.00
907.00
13,200
Sep 16, 2026
911.00
911.00
902.00
903.00
903.00
37,900
Sep 15, 2026
896.00
918.00
896.00
904.00
904.00
18,000
Sep 14, 2026
890.00
900.00
887.00
890.00
890.00
22,500
Sep 11, 2026
888.00
890.00
881.00
890.00
890.00
7,500
Sep 10, 2026
890.00
894.00
884.00
894.00
894.00
11,200
Sep 9, 2026
902.00
902.00
890.00
890.00
890.00
26,300
Sep 8, 2026
908.00
910.00
902.00
902.00
902.00
13,900
Sep 7, 2026
920.00
921.00
910.00
910.00
910.00
10,400
Sep 4, 2026
911.00
924.00
911.00
923.00
923.00
6,300
Sep 3, 2026
918.00
918.00
908.00
911.00
911.00
17,200
Sep 2, 2026
935.00
935.00
915.00
918.00
918.00
20,800
Sep 1, 2026
940.00
940.00
922.00
932.00
932.00
32,300
Aug 31, 2026
920.00
950.00
917.00
943.00
943.00
41,300
Aug 28, 2026
915.00
920.00
913.00
917.00
917.00
7,100
Aug 27, 2026
915.00
922.00
908.00
916.00
916.00
25,500
Aug 26, 2026
930.00
934.00
913.00
915.00
915.00
41,600
Aug 25, 2026
934.00
936.00
914.00
930.00
930.00
97,400
Aug 24, 2026
964.00
1,027.00
932.00
946.00
946.00
447,700
Aug 21, 2026
916.00
932.00
909.00
919.00
919.00
19,100
Aug 20, 2026
900.00
928.00
899.00
924.00
924.00
51,300
Aug 19, 2026
888.00
892.00
876.00
892.00
892.00
52,700
Aug 18, 2026
894.00
898.00
886.00
886.00
886.00
8,600
Aug 17, 2026
876.00
897.00
876.00
887.00
887.00
22,200
Aug 14, 2026
856.00
877.00
856.00
871.00
871.00
17,400
Aug 13, 2026
866.00
870.00
855.00
860.00
860.00
19,700
Aug 12, 2026
850.00
868.00
847.00
868.00
868.00
24,400
Aug 10, 2026
836.00
860.00
836.00
849.00
849.00
113,700
Aug 7, 2026
905.00
911.00
902.00
911.00
911.00
2,900
Aug 6, 2026
902.00
911.00
901.00
905.00
905.00
6,500
Aug 5, 2026
902.00
915.00
899.00
901.00
901.00
16,800
Aug 4, 2026
916.00
916.00
900.00
902.00
902.00
7,400
Aug 3, 2026
919.00
919.00
899.00
914.00
914.00
10,300
Jul 31, 2026
915.00
922.00
907.00
912.00
912.00
11,600
Jul 30, 2026
900.00
913.00
899.00
913.00
913.00
6,700
Jul 29, 2026
901.00
907.00
894.00
900.00
900.00
16,200
Jul 28, 2026
910.00
910.00
899.00
900.00
900.00
6,500
Jul 27, 2026
906.00
920.00
900.00
913.00
913.00
18,000
Jul 24, 2026
900.00
904.00
897.00
904.00
904.00
11,900
Jul 23, 2026
892.00
904.00
890.00
902.00
902.00
22,500
Jul 22, 2026
882.00
891.00
878.00
889.00
889.00
10,400
Jul 21, 2026
878.00
887.00
878.00
878.00
878.00
10,000
Jul 17, 2026
880.00
889.00
858.00
871.00
871.00
40,200
Jul 16, 2026
880.00
892.00
880.00
890.00
890.00
10,400
Jul 15, 2026
888.00
888.00
878.00
878.00
878.00
14,900
Jul 14, 2026
872.00
885.00
872.00
882.00
882.00
16,300
Jul 13, 2026
890.00
890.00
868.00
872.00
872.00
14,700
Jul 10, 2026
870.00
884.00
870.00
876.00
876.00
9,800
Jul 9, 2026
882.00
882.00
863.00
869.00
869.00
19,400
Jul 8, 2026
890.00
897.00
886.00
888.00
888.00
12,500
Jul 7, 2026
903.00
909.00
890.00
890.00
890.00
5,700
Jul 6, 2026
898.00
905.00
890.00
895.00
895.00
8,700
Jul 3, 2026
890.00
900.00
888.00
892.00
892.00
15,000
Jul 2, 2026
873.00
895.00
873.00
885.00
885.00
10,800
Jul 1, 2026
883.00
883.00
873.00
873.00
873.00
4,700
Jun 30, 2026
887.00
887.00
871.00
875.00
875.00
21,400
Jun 29, 2026
885.00
887.00
870.00
874.00
874.00
14,000
Jun 26, 2026
879.00
883.00
867.00
879.00
879.00
10,400
Jun 25, 2026
871.00
881.00
858.00
878.00
878.00
17,800
Jun 24, 2026
852.00
875.00
852.00
856.00
856.00
17,600
Jun 23, 2026
875.00
875.00
855.00
855.00
855.00
11,700
Jun 22, 2026
865.00
880.00
859.00
875.00
875.00
19,200
Jun 19, 2026
852.00
868.00
852.00
865.00
865.00
22,800
Jun 18, 2026
855.00
860.00
849.00
856.00
856.00
15,200
Jun 17, 2026
837.00
858.00
837.00
849.00
849.00
27,700
Jun 16, 2026
848.00
848.00
835.00
835.00
835.00
10,200
Jun 15, 2026
841.00
857.00
836.00
849.00
849.00
14,000
Jun 12, 2026
843.00
843.00
835.00
836.00
836.00
10,600
Jun 11, 2026
849.00
850.00
835.00
840.00
840.00
19,200
Jun 10, 2026
836.00
853.00
835.00
850.00
850.00
18,000
Jun 9, 2026
843.00
846.00
830.00
837.00
837.00
12,300
Jun 8, 2026
826.00
839.00
821.00
839.00
839.00
26,100
Jun 5, 2026
829.00
850.00
829.00
838.00
838.00
11,200
Jun 4, 2026
830.00
838.00
818.00
835.00
835.00
17,300
Jun 3, 2026
835.00
841.00
825.00
833.00
833.00
27,400
Jun 2, 2026
860.00
860.00
829.00
829.00
829.00
34,100
Jun 1, 2026
875.00
876.00
851.00
867.00
867.00
32,400
May 29, 2026
883.00
888.00
873.00
874.00
874.00
15,900
May 28, 2026
866.00
890.00
865.00
877.00
877.00
47,300
May 27, 2026
857.00
870.00
855.00
864.00
864.00
30,500
May 26, 2026
856.00
867.00
845.00
860.00
860.00
31,200
May 25, 2026
850.00
857.00
844.00
850.00
850.00
16,000
May 22, 2026
858.00
858.00
834.00
842.00
842.00
18,700
May 21, 2026
854.00
859.00
844.00
853.00
853.00
18,700
May 20, 2026
858.00
860.00
828.00
839.00
839.00
43,100
May 19, 2026
838.00
864.00
838.00
848.00
848.00
35,000
May 18, 2026
859.00
859.00
812.00
832.00
832.00
113,700
May 15, 2026
885.00
904.00
884.00
904.00
904.00
28,600
May 14, 2026
894.00
897.00
877.00
892.00
892.00
26,600
May 13, 2026
887.00
901.00
883.00
883.00
883.00
22,000
May 12, 2026
924.00
924.00
881.00
881.00
881.00
25,300
May 11, 2026
921.00
945.00
921.00
924.00
924.00
28,200
May 8, 2026
908.00
923.00
900.00
921.00
921.00
41,600
May 7, 2026
872.00
919.00
870.00
911.00
911.00
54,900
May 1, 2026
871.00
871.00
859.00
863.00
863.00
16,600
Apr 30, 2026
876.00
877.00
869.00
870.00
870.00
24,200
Apr 28, 2026
877.00
889.00
875.00
879.00
879.00
28,300
Apr 27, 2026
898.00
900.00
868.00
877.00
877.00
57,900
Apr 24, 2026
922.00
922.00
900.00
905.00
905.00
36,700
Apr 23, 2026
909.00
927.00
903.00
918.00
918.00
31,600
Apr 22, 2026
900.00
909.00
891.00
909.00
909.00
55,800
Apr 21, 2026
911.00
914.00
897.00
905.00
905.00
28,800
Apr 20, 2026
918.00
921.00
907.00
911.00
911.00
24,000
Apr 17, 2026
905.00
912.00
898.00
911.00
911.00
29,200
Apr 16, 2026
918.00
919.00
903.00
909.00
909.00
45,800
Apr 15, 2026
901.00
917.00
901.00
913.00
913.00
39,800
Apr 14, 2026
933.00
936.00
907.00
909.00
909.00
59,200
Apr 13, 2026
941.00
943.00
923.00
930.00
930.00
32,700
Apr 10, 2026
959.00
967.00
941.00
946.00
946.00
35,500
Apr 9, 2026
947.00
959.00
940.00
953.00
953.00
38,400
Apr 8, 2026
941.00
944.00
928.00
943.00
943.00
41,600
Apr 7, 2026
936.00
945.00
921.00
926.00
926.00
25,100
Apr 6, 2026
914.00
936.00
914.00
924.00
924.00
35,000
Apr 3, 2026
908.00
915.00
896.00
908.00
908.00
29,300
Apr 2, 2026
933.00
937.00
904.00
908.00
908.00
44,400
Apr 1, 2026
924.00
924.00
900.00
918.00
918.00
54,800
Mar 31, 2026
922.00
925.00
898.00
898.00
898.00
64,900
Mar 30, 2026
43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
924.00
942.00
908.00
932.00
932.00
84,100
Mar 27, 2026
975.00
1,001.00
971.00
982.00
939.00
125,700
Mar 26, 2026
1,007.00
1,017.00
981.00
987.00
943.78
66,600
Mar 25, 2026
979.00
996.00
972.00
996.00
952.39
47,700
Mar 24, 2026
985.00
991.00
954.00
975.00
932.31
51,600
Mar 23, 2026
967.00
988.00
947.00
964.00
921.79
101,700
Mar 19, 2026
1,004.00
1,020.00
995.00
997.00
953.34
74,500
Mar 18, 2026
1,004.00
1,023.00
988.00
1,022.00
977.25
161,400
Mar 17, 2026
990.00
990.00
952.00
974.00
931.35
135,100
Mar 16, 2026
955.00
985.00
940.00
969.00
926.57
411,100
Mar 13, 2026
885.00
892.00
875.00
887.00
848.16
22,000
Mar 12, 2026
918.00
919.00
885.00
895.00
855.81
33,800
Mar 11, 2026
897.00
920.00
882.00
914.00
873.98
36,800
Mar 10, 2026
871.00
905.00
871.00
888.00
849.12
22,400
Mar 9, 2026
862.00
864.00
827.00
864.00
826.17
59,500
Mar 6, 2026
895.00
895.00
874.00
889.00
850.07
13,000
Mar 5, 2026
891.00
910.00
887.00
900.00
860.59
18,600
Mar 4, 2026
899.00
899.00
851.00
866.00
828.08
58,700
Mar 3, 2026
921.00
926.00
906.00
916.00
875.89
40,900
Mar 2, 2026
920.00
935.00
902.00
933.00
892.15
88,200
Feb 27, 2026
863.00
879.00
863.00
875.00
836.69
17,400
Feb 26, 2026
869.00
869.00
850.00
864.00
826.17
20,400
Feb 25, 2026
876.00
882.00
867.00
869.00
830.95
17,500
Feb 24, 2026
854.00
882.00
841.00
879.00
840.51
37,500
Feb 20, 2026
869.00
869.00
837.00
859.00
821.39
21,500
Feb 19, 2026
813.00
869.00
813.00
869.00
830.95
65,200
Feb 18, 2026
811.00
815.00
800.00
813.00
777.40
27,600
Feb 17, 2026
820.00
820.00
787.00
819.00
783.14
45,400
Feb 16, 2026
800.00
833.00
786.00
821.00
785.05
145,700
Feb 13, 2026
780.00
780.00
762.00
775.00
741.06
53,100
Feb 12, 2026
760.00
777.00
760.00
772.00
738.20
25,200
Feb 10, 2026
757.00
765.00
753.00
756.00
722.90
24,900
Feb 9, 2026
766.00
774.00
750.00
754.00
720.98
27,300
Feb 6, 2026
755.00
757.00
744.00
752.00
719.07
19,000
Feb 5, 2026
760.00
761.00
753.00
753.00
720.03
10,700
Feb 4, 2026
755.00
763.00
755.00
763.00
729.59
17,300
Feb 3, 2026
755.00
762.00
755.00
757.00
723.85
11,800
Feb 2, 2026
765.00
768.00
754.00
754.00
720.98
24,600
Jan 30, 2026
746.00
762.00
746.00
762.00
728.63
32,500
Jan 29, 2026
755.00
756.00
748.00
753.00
720.03
28,500
Jan 28, 2026
758.00
760.00
751.00
753.00
720.03
15,600
Jan 27, 2026
768.00
768.00
751.00
760.00
726.72
35,800
Jan 26, 2026
773.00
773.00
766.00
768.00
734.37
17,400
Jan 23, 2026
770.00
780.00
768.00
773.00
739.15
24,300
Jan 22, 2026
766.00
769.00
756.00
767.00
733.41
21,000
Jan 21, 2026
767.00
767.00
744.00
760.00
726.72
27,700
Jan 20, 2026
754.00
763.00
740.00
763.00
729.59
26,100
Jan 19, 2026
739.00
749.00
736.00
747.00
714.29
22,600
Jan 16, 2026
737.00
739.00
732.00
739.00
706.64
9,500
Jan 15, 2026
734.00
737.00
732.00
737.00
704.73
10,300
Jan 14, 2026
732.00
734.00
728.00
732.00
699.95
23,800
Jan 13, 2026
730.00
738.00
730.00
732.00
699.95
14,800
Jan 9, 2026
739.00
739.00
729.00
730.00
698.03
19,100
Jan 8, 2026
742.00
744.00
739.00
739.00
706.64
9,700
Jan 7, 2026
731.00
742.00
730.00
742.00
709.51
18,000
Jan 6, 2026
726.00
740.00
726.00
731.00
698.99
24,900
Jan 5, 2026
735.00
736.00
705.00
726.00
694.21
72,600
Dec 30, 2025
740.00
747.00
726.00
735.00
702.82
132,700
Dec 29, 2025
766.00
766.00
739.00
752.00
719.07
56,000
Dec 26, 2025
792.00
797.00
748.00
764.00
730.55
67,700
Dec 25, 2025
805.00
806.00
792.00
797.00
762.10
16,600
Dec 24, 2025
810.00
811.00
803.00
805.00
769.75
17,500
Dec 23, 2025
794.00
808.00
789.00
806.00
770.71
22,200
Dec 22, 2025
800.00
802.00
788.00
790.00
755.41
31,500
Dec 19, 2025
790.00
794.00
785.00
794.00
759.23
15,800
Dec 18, 2025
787.00
788.00
772.00
788.00
753.49
24,000
Dec 17, 2025
800.00
800.00
785.00
787.00
752.54
26,300
Dec 16, 2025
793.00
794.00
774.00
791.00
756.36
36,800
Dec 15, 2025
766.00
786.00
766.00
783.00
748.71
40,100
Dec 12, 2025
763.00
772.00
762.00
768.00
734.37
25,800
Dec 11, 2025
751.00
760.00
746.00
755.00
721.94
23,300
Dec 10, 2025
763.00
763.00
753.00
756.00
722.90
7,500
Dec 9, 2025
768.00
768.00
757.00
759.00
725.76
12,700
Dec 8, 2025
765.00
765.00
759.00
765.00
731.50
13,500
Dec 5, 2025
758.00
761.00
754.00
759.00
725.76
12,400
Dec 4, 2025
774.00
774.00
756.00
761.00
727.68
22,500
Dec 3, 2025
776.00
784.00
761.00
774.00
740.11
58,600
Dec 2, 2025
740.00
763.00
739.00
761.00
727.68
64,300
Dec 1, 2025
731.00
732.00
718.00
726.00
694.21
18,300
Nov 28, 2025
725.00
733.00
716.00
728.00
696.12
27,300
Nov 27, 2025
724.00
724.00
720.00
724.00
692.30
14,100
Nov 26, 2025
720.00
725.00
718.00
724.00
692.30
28,900
Nov 25, 2025
706.00
724.00
706.00
720.00
688.47
20,100
Nov 21, 2025
701.00
712.00
701.00
710.00
678.91
27,400
Nov 20, 2025
706.00
714.00
706.00
706.00
675.09
21,200
Nov 19, 2025
705.00
715.00
704.00
707.00
676.04
27,300
Nov 18, 2025
711.00
713.00
705.00
710.00
678.91
23,700
Nov 17, 2025
719.00
746.00
706.00
713.00
681.78
140,100
Nov 14, 2025
708.00
720.00
701.00
704.00
673.17
66,100
Nov 13, 2025
723.00
723.00
706.00
706.00
675.09
19,000
Nov 12, 2025
715.00
723.00
715.00
723.00
691.34
15,900
Nov 11, 2025
717.00
719.00
708.00
718.00
686.56
11,800
Nov 10, 2025
721.00
724.00
716.00
716.00
684.65
6,100
Nov 7, 2025
725.00
729.00
711.00
716.00
684.65
9,200
Nov 6, 2025
712.00
725.00
712.00
725.00
693.25
12,000
Nov 5, 2025
717.00
717.00
702.00
709.00
677.95
22,200
Nov 4, 2025
704.00
713.00
698.00
713.00
681.78
23,800
