Tokyo - Delayed Quote
JPY
Harima B.Stem Corporation (9780.T)
979.00
-68.00
(-6.49%)
At close: November 6 at 3:30:00 PM GMT+9
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 6, 2026
987.00
1,002.00
979.00
979.00
979.00
12,000
Nov 5, 2026
1,043.00
1,050.00
1,018.00
1,047.00
1,047.00
10,300
Nov 4, 2026
1,032.00
1,032.00
990.00
1,029.00
1,029.00
7,500
Nov 2, 2026
1,029.00
1,060.00
1,026.00
1,060.00
1,060.00
3,400
Oct 30, 2026
1,050.00
1,071.00
1,021.00
1,036.00
1,036.00
6,500
Oct 29, 2026
1,088.00
1,088.00
1,058.00
1,078.00
1,078.00
2,200
Oct 28, 2026
1,104.00
1,104.00
1,077.00
1,091.00
1,091.00
4,200
Oct 27, 2026
1,101.00
1,108.00
1,095.00
1,097.00
1,097.00
2,300
Oct 26, 2026
1,088.00
1,100.00
1,084.00
1,099.00
1,099.00
1,700
Oct 23, 2026
1,080.00
1,085.00
1,080.00
1,085.00
1,085.00
200
Oct 22, 2026
1,081.00
1,100.00
1,081.00
1,094.00
1,094.00
2,500
Oct 21, 2026
1,077.00
1,100.00
1,058.00
1,089.00
1,089.00
6,500
Oct 20, 2026
1,100.00
1,117.00
1,092.00
1,092.00
1,092.00
4,400
Oct 19, 2026
1,076.00
1,114.00
1,075.00
1,098.00
1,098.00
4,200
Oct 16, 2026
1,087.00
1,105.00
1,082.00
1,082.00
1,082.00
3,800
Oct 15, 2026
1,120.00
1,130.00
1,076.00
1,090.00
1,090.00
5,200
Oct 14, 2026
1,071.00
1,105.00
1,068.00
1,100.00
1,100.00
4,300
Oct 13, 2026
1,124.00
1,124.00
1,101.00
1,101.00
1,101.00
1,400
Oct 9, 2026
1,106.00
1,140.00
1,100.00
1,124.00
1,124.00
5,300
Oct 8, 2026
1,121.00
1,125.00
1,105.00
1,119.00
1,119.00
5,600
Oct 7, 2026
1,142.00
1,142.00
1,121.00
1,121.00
1,121.00
2,200
Oct 6, 2026
1,105.00
1,132.00
1,105.00
1,112.00
1,112.00
1,700
Oct 5, 2026
1,148.00
1,148.00
1,129.00
1,129.00
1,129.00
700
Oct 2, 2026
1,142.00
1,144.00
1,108.00
1,144.00
1,144.00
3,500
Oct 1, 2026
1,111.00
1,150.00
1,111.00
1,142.00
1,142.00
2,600
Sep 30, 2026
1,146.00
1,148.00
1,108.00
1,122.00
1,122.00
3,600
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,115.00
1,150.00
1,101.00
1,143.00
1,143.00
2,500
Sep 28, 2026
1,160.00
1,160.00
1,131.00
1,145.00
1,127.00
4,500
Sep 25, 2026
1,134.00
1,162.00
1,118.00
1,152.00
1,133.89
7,800
Sep 24, 2026
1,140.00
1,140.00
1,116.00
1,132.00
1,114.20
7,000
Sep 18, 2026
1,134.00
1,138.00
1,134.00
1,138.00
1,120.11
1,400
Sep 17, 2026
1,130.00
1,138.00
1,125.00
1,130.00
1,112.24
1,500
Sep 16, 2026
1,110.00
1,130.00
1,100.00
1,130.00
1,112.24
3,500
Sep 15, 2026
1,095.00
1,122.00
1,092.00
1,121.00
1,103.38
2,800
Sep 14, 2026
1,115.00
1,123.00
1,054.00
1,095.00
1,077.79
14,600
Sep 11, 2026
1,118.00
1,136.00
1,114.00
1,136.00
1,118.14
3,700
Sep 10, 2026
1,146.00
1,160.00
1,129.00
1,129.00
1,111.25
15,500
Sep 9, 2026
1,116.00
1,162.00
1,114.00
1,146.00
1,127.98
7,400
Sep 8, 2026
1,121.00
1,158.00
1,120.00
1,126.00
1,108.30
11,000
Sep 7, 2026
1,131.00
1,145.00
1,120.00
1,125.00
1,107.31
10,400
Sep 4, 2026
1,130.00
1,160.00
1,130.00
1,150.00
1,131.92
6,500
Sep 3, 2026
1,113.00
1,140.00
1,113.00
1,140.00
1,122.08
10,400
Sep 2, 2026
1,137.00
1,137.00
1,120.00
1,123.00
1,105.35
6,600
Sep 1, 2026
1,142.00
1,148.00
1,126.00
1,141.00
1,123.06
4,200
Aug 31, 2026
1,112.00
1,175.00
1,102.00
1,135.00
1,117.16
13,300
Aug 28, 2026
1,168.00
1,169.00
1,133.00
1,133.00
1,115.19
4,800
Aug 27, 2026
1,150.00
1,168.00
1,130.00
1,150.00
1,131.92
10,400
Aug 26, 2026
1,095.00
1,130.00
1,091.00
1,113.00
1,095.50
9,400
Aug 25, 2026
1,085.00
1,096.00
1,083.00
1,096.00
1,078.77
2,500
Aug 24, 2026
1,100.00
1,110.00
1,079.00
1,093.00
1,075.82
12,100
Aug 21, 2026
1,093.00
1,120.00
1,092.00
1,100.00
1,082.71
5,700
Aug 20, 2026
1,120.00
1,130.00
1,089.00
1,102.00
1,084.68
11,600
Aug 19, 2026
1,091.00
1,148.00
1,061.00
1,113.00
1,095.50
25,700
Aug 18, 2026
1,049.00
1,072.00
1,042.00
1,071.00
1,054.16
12,200
Aug 17, 2026
1,015.00
1,048.00
1,015.00
1,041.00
1,024.63
10,200
Aug 14, 2026
1,009.00
1,024.00
996.00
1,015.00
999.04
9,600
Aug 13, 2026
992.00
1,025.00
992.00
1,007.00
991.17
14,400
Aug 12, 2026
945.00
1,024.00
940.00
991.00
975.42
51,700
Aug 10, 2026
946.00
948.00
924.00
945.00
930.14
6,400
Aug 7, 2026
922.00
950.00
922.00
948.00
933.10
10,200
Aug 6, 2026
918.00
922.00
918.00
922.00
907.51
700
Aug 5, 2026
915.00
920.00
912.00
918.00
903.57
1,400
Aug 4, 2026
910.00
924.00
909.00
917.00
902.58
2,100
Aug 3, 2026
917.00
917.00
906.00
909.00
894.71
3,200
Jul 31, 2026
923.00
938.00
916.00
916.00
901.60
4,000
Jul 30, 2026
915.00
922.00
915.00
922.00
907.51
900
Jul 29, 2026
927.00
933.00
901.00
924.00
909.47
7,000
Jul 28, 2026
928.00
928.00
920.00
927.00
912.43
2,800
Jul 27, 2026
919.00
928.00
919.00
928.00
913.41
7,200
Jul 24, 2026
925.00
927.00
918.00
918.00
903.57
1,900
Jul 23, 2026
922.00
932.00
922.00
932.00
917.35
2,500
Jul 22, 2026
920.00
939.00
920.00
937.00
922.27
1,900
Jul 21, 2026
920.00
939.00
920.00
922.00
907.51
2,500
Jul 17, 2026
926.00
938.00
925.00
925.00
910.46
2,100
Jul 16, 2026
929.00
941.00
920.00
941.00
926.21
4,300
Jul 15, 2026
927.00
927.00
926.00
926.00
911.44
600
Jul 14, 2026
941.00
950.00
916.00
927.00
912.43
3,800
Jul 13, 2026
943.00
943.00
929.00
941.00
926.21
10,200
Jul 10, 2026
925.00
933.00
924.00
933.00
918.33
1,000
Jul 9, 2026
930.00
933.00
922.00
933.00
918.33
2,100
Jul 8, 2026
926.00
929.00
924.00
929.00
914.40
1,600
Jul 7, 2026
923.00
927.00
921.00
922.00
907.51
2,100
Jul 6, 2026
915.00
924.00
915.00
922.00
907.51
1,900
Jul 3, 2026
923.00
924.00
901.00
915.00
900.62
14,300
Jul 2, 2026
903.00
917.00
903.00
913.00
898.65
11,300
Jul 1, 2026
901.00
903.00
898.00
898.00
883.88
2,900
Jun 30, 2026
900.00
903.00
896.00
903.00
888.80
5,500
Jun 29, 2026
894.00
897.00
892.00
894.00
879.95
3,300
Jun 26, 2026
900.00
900.00
891.00
891.00
876.99
2,800
Jun 25, 2026
890.00
897.00
890.00
897.00
882.90
1,000
Jun 24, 2026
894.00
894.00
890.00
890.00
876.01
900
Jun 23, 2026
890.00
893.00
890.00
890.00
876.01
2,100
Jun 22, 2026
891.00
901.00
891.00
895.00
880.93
6,800
Jun 19, 2026
897.00
900.00
891.00
891.00
876.99
6,300
Jun 18, 2026
896.00
902.00
896.00
896.00
881.91
5,000
Jun 17, 2026
903.00
906.00
898.00
898.00
883.88
4,600
Jun 16, 2026
902.00
902.00
899.00
899.00
884.87
1,800
Jun 15, 2026
901.00
904.00
901.00
901.00
886.84
2,900
Jun 12, 2026
896.00
901.00
896.00
898.00
883.88
2,800
Jun 11, 2026
903.00
903.00
896.00
902.00
887.82
7,000
Jun 10, 2026
901.00
903.00
901.00
903.00
888.80
600
Jun 9, 2026
895.00
905.00
893.00
905.00
890.77
3,400
Jun 8, 2026
900.00
905.00
898.00
898.00
883.88
2,300
Jun 5, 2026
901.00
909.00
900.00
901.00
886.84
3,900
Jun 4, 2026
890.00
900.00
890.00
899.00
884.87
700
Jun 3, 2026
899.00
900.00
892.00
894.00
879.95
2,100
Jun 2, 2026
907.00
907.00
894.00
899.00
884.87
4,600
Jun 1, 2026
908.00
911.00
900.00
905.00
890.77
4,700
May 29, 2026
907.00
913.00
907.00
908.00
893.73
2,600
May 28, 2026
910.00
910.00
897.00
907.00
892.74
6,400
May 27, 2026
904.00
905.00
894.00
900.00
885.85
3,300
May 26, 2026
904.00
910.00
891.00
903.00
888.80
4,600
May 25, 2026
895.00
909.00
889.00
900.00
885.85
5,800
May 22, 2026
900.00
915.00
890.00
897.00
882.90
6,000
May 21, 2026
894.00
908.00
881.00
904.00
889.79
9,200
May 20, 2026
910.00
910.00
863.00
894.00
879.95
13,100
May 19, 2026
918.00
918.00
900.00
912.00
897.66
5,800
May 18, 2026
918.00
919.00
909.00
912.00
897.66
6,300
May 15, 2026
939.00
939.00
914.00
925.00
910.46
20,100
May 14, 2026
957.00
960.00
917.00
930.00
915.38
14,600
May 13, 2026
956.00
957.00
953.00
957.00
941.96
1,300
May 12, 2026
943.00
957.00
943.00
956.00
940.97
4,700
May 11, 2026
953.00
959.00
942.00
943.00
928.18
11,000
May 8, 2026
957.00
957.00
948.00
948.00
933.10
2,900
May 7, 2026
945.00
971.00
944.00
957.00
941.96
6,400
May 1, 2026
939.00
949.00
935.00
941.00
926.21
3,400
Apr 30, 2026
938.00
952.00
932.00
939.00
924.24
4,200
Apr 28, 2026
959.00
960.00
941.00
953.00
938.02
2,800
Apr 27, 2026
943.00
960.00
943.00
950.00
935.07
3,500
Apr 24, 2026
937.00
943.00
936.00
943.00
928.18
1,100
Apr 23, 2026
942.00
944.00
931.00
937.00
922.27
4,400
Apr 22, 2026
957.00
957.00
942.00
946.00
931.13
3,100
Apr 21, 2026
967.00
970.00
951.00
956.00
940.97
3,700
Apr 20, 2026
978.00
978.00
964.00
967.00
951.80
4,000
Apr 17, 2026
960.00
963.00
960.00
961.00
945.89
600
Apr 16, 2026
967.00
967.00
960.00
960.00
944.91
2,200
Apr 15, 2026
974.00
974.00
967.00
970.00
954.75
1,500
Apr 14, 2026
968.00
989.00
963.00
965.00
949.83
4,800
Apr 13, 2026
956.00
985.00
955.00
965.00
949.83
9,800
Apr 10, 2026
967.00
975.00
956.00
971.00
955.74
8,000
Apr 9, 2026
969.00
970.00
960.00
969.00
953.77
6,500
Apr 8, 2026
974.00
977.00
961.00
963.00
947.86
11,300
Apr 7, 2026
972.00
977.00
964.00
965.00
949.83
2,900
Apr 6, 2026
977.00
979.00
962.00
963.00
947.86
2,700
Apr 3, 2026
970.00
970.00
957.00
970.00
954.75
11,900
Apr 2, 2026
970.00
978.00
950.00
970.00
954.75
10,300
Apr 1, 2026
964.00
980.00
962.00
974.00
958.69
7,400
Mar 31, 2026
945.00
989.00
945.00
967.00
951.80
11,700
Mar 30, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
950.00
961.00
933.00
945.00
930.14
6,700
Mar 27, 2026
984.00
989.00
965.00
965.00
933.10
6,800
Mar 26, 2026
954.00
974.00
954.00
969.00
936.96
4,400
Mar 25, 2026
936.00
951.00
936.00
951.00
919.56
3,100
Mar 24, 2026
936.00
951.00
926.00
932.00
901.19
6,900
Mar 23, 2026
951.00
951.00
916.00
924.00
893.45
7,500
Mar 19, 2026
969.00
969.00
955.00
955.00
923.43
5,300
Mar 18, 2026
973.00
982.00
965.00
970.00
937.93
9,200
Mar 17, 2026
972.00
980.00
972.00
976.00
943.73
600
Mar 16, 2026
952.00
972.00
952.00
965.00
933.10
6,400
Mar 13, 2026
993.00
998.00
965.00
965.00
933.10
4,000
Mar 12, 2026
997.00
1,003.00
985.00
993.00
960.17
1,500
Mar 11, 2026
1,009.00
1,009.00
997.00
997.00
964.04
3,100
Mar 10, 2026
1,023.00
1,023.00
1,002.00
1,003.00
969.84
2,100
Mar 9, 2026
986.00
1,027.00
971.00
1,023.00
989.18
8,600
Mar 6, 2026
991.00
1,005.00
990.00
1,000.00
966.94
1,200
Mar 5, 2026
1,006.00
1,015.00
964.00
991.00
958.24
8,600
Mar 4, 2026
969.00
985.00
965.00
983.00
950.50
11,300
Mar 3, 2026
1,032.00
1,039.00
982.00
984.00
951.47
11,000
Mar 2, 2026
1,030.00
1,032.00
1,010.00
1,023.00
989.18
10,900
Feb 27, 2026
1,040.00
1,040.00
1,027.00
1,027.00
993.05
3,900
Feb 26, 2026
1,014.00
1,039.00
1,014.00
1,039.00
1,004.65
4,700
Feb 25, 2026
985.00
1,014.00
985.00
1,014.00
980.48
8,200
Feb 24, 2026
991.00
997.00
979.00
985.00
952.44
6,300
Feb 20, 2026
1,041.00
1,041.00
990.00
997.00
964.04
9,200
Feb 19, 2026
1,050.00
1,050.00
1,028.00
1,039.00
1,004.65
1,500
Feb 18, 2026
1,047.00
1,053.00
1,030.00
1,042.00
1,007.55
3,700
Feb 17, 2026
1,033.00
1,037.00
1,005.00
1,034.00
999.82
4,200
Feb 16, 2026
1,010.00
1,055.00
1,010.00
1,024.00
990.15
9,800
Feb 13, 2026
1,004.00
1,005.00
993.00
1,005.00
971.77
9,200
Feb 12, 2026
993.00
1,000.00
981.00
998.00
965.01
12,400
Feb 10, 2026
954.00
978.00
941.00
978.00
945.67
12,600
Feb 9, 2026
935.00
955.00
935.00
940.00
908.92
29,800
Feb 6, 2026
900.00
926.00
894.00
925.00
894.42
15,800
Feb 5, 2026
902.00
912.00
902.00
910.00
879.92
3,900
Feb 4, 2026
902.00
910.00
902.00
910.00
879.92
7,300
Feb 3, 2026
909.00
909.00
906.00
909.00
878.95
2,900
Feb 2, 2026
924.00
924.00
912.00
912.00
881.85
2,200
Jan 30, 2026
908.00
914.00
908.00
913.00
882.82
1,100
Jan 29, 2026
920.00
920.00
908.00
908.00
877.98
2,200
Jan 28, 2026
919.00
919.00
910.00
915.00
884.75
2,400
Jan 27, 2026
913.00
913.00
910.00
910.00
879.92
2,800
Jan 26, 2026
922.00
923.00
917.00
917.00
886.68
4,100
Jan 23, 2026
928.00
928.00
917.00
920.00
889.58
1,200
Jan 22, 2026
923.00
925.00
921.00
924.00
893.45
1,000
Jan 21, 2026
920.00
924.00
915.00
923.00
892.49
2,700
Jan 20, 2026
927.00
928.00
920.00
927.00
896.35
2,300
Jan 19, 2026
930.00
930.00
924.00
924.00
893.45
800
Jan 16, 2026
928.00
932.00
926.00
929.00
898.29
2,300
Jan 15, 2026
913.00
928.00
913.00
928.00
897.32
6,100
Jan 14, 2026
914.00
915.00
909.00
913.00
882.82
3,200
Jan 13, 2026
890.00
917.00
890.00
916.00
885.72
25,300
Jan 9, 2026
908.00
909.00
899.00
900.00
870.25
3,200
Jan 8, 2026
907.00
908.00
905.00
908.00
877.98
1,500
Jan 7, 2026
888.00
904.00
888.00
904.00
874.11
2,500
Jan 6, 2026
899.00
902.00
880.00
888.00
858.64
7,100
Jan 5, 2026
892.00
900.00
886.00
891.00
861.54
7,200
Dec 30, 2025
884.00
885.00
876.00
882.00
852.84
2,200
Dec 29, 2025
891.00
891.00
874.00
875.00
846.07
8,200
Dec 26, 2025
880.00
880.00
876.00
880.00
850.91
5,400
Dec 25, 2025
889.00
891.00
875.00
880.00
850.91
4,900
Dec 24, 2025
893.00
898.00
885.00
885.00
855.74
2,600
Dec 23, 2025
899.00
903.00
880.00
887.00
857.68
4,700
Dec 22, 2025
896.00
907.00
895.00
898.00
868.31
6,800
Dec 19, 2025
881.00
894.00
881.00
892.00
862.51
2,300
Dec 18, 2025
874.00
880.00
874.00
880.00
850.91
1,400
Dec 17, 2025
878.00
880.00
866.00
872.00
843.17
5,400
Dec 16, 2025
886.00
886.00
873.00
873.00
844.14
1,700
Dec 15, 2025
879.00
880.00
874.00
878.00
848.97
6,800
Dec 12, 2025
897.00
897.00
870.00
870.00
841.24
11,700
Dec 11, 2025
855.00
870.00
855.00
867.00
838.34
6,600
Dec 10, 2025
856.00
856.00
843.00
855.00
826.73
6,100
Dec 9, 2025
843.00
853.00
843.00
852.00
823.83
2,100
Dec 8, 2025
850.00
855.00
846.00
846.00
818.03
4,600
Dec 5, 2025
850.00
852.00
849.00
852.00
823.83
6,400
Dec 4, 2025
846.00
853.00
843.00
853.00
824.80
3,100
Dec 3, 2025
843.00
847.00
842.00
847.00
819.00
4,400
Dec 2, 2025
842.00
850.00
842.00
850.00
821.90
3,300
Dec 1, 2025
843.00
848.00
832.00
839.00
811.26
6,800
Nov 28, 2025
849.00
849.00
843.00
843.00
815.13
7,100
Nov 27, 2025
841.00
849.00
841.00
845.00
817.06
2,900
Nov 26, 2025
851.00
851.00
831.00
841.00
813.20
5,000
Nov 25, 2025
845.00
849.00
835.00
846.00
818.03
3,100
Nov 21, 2025
837.00
844.00
837.00
843.00
815.13
1,500
Nov 20, 2025
839.00
843.00
835.00
839.00
811.26
3,300
Nov 19, 2025
839.00
848.00
837.00
839.00
811.26
2,900
Nov 18, 2025
850.00
851.00
843.00
845.00
817.06
3,100
Nov 17, 2025
856.00
856.00
836.00
850.00
821.90
5,400
Nov 14, 2025
853.00
856.00
851.00
856.00
827.70
2,900
Nov 13, 2025
842.00
858.00
842.00
853.00
824.80
8,000
Nov 12, 2025
827.00
841.00
820.00
833.00
805.46
11,000
Nov 11, 2025
836.00
840.00
829.00
830.00
802.56
4,900
Nov 10, 2025
830.00
836.00
827.00
836.00
808.36
11,800
Nov 7, 2025
851.00
870.00
830.00
831.00
803.53
27,500
Nov 6, 2025
852.00
852.00
848.00
850.00
821.90
2,500
