Comparing Back to the side-by-side chart ↗
Hulic Co.,Ltd. (3003.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1705.50 | 1707.50 | 1690.00 | 1702.50 | +1.37% | 2,662,700 |
| 2026-10-15 | 1668.00 | 1687.50 | 1657.00 | 1679.50 | +0.87% | 3,152,400 |
| 2026-10-14 | 1670.50 | 1680.50 | 1664.00 | 1665.00 | -0.83% | 2,342,200 |
| 2026-10-13 | 1678.50 | 1685.50 | 1668.50 | 1679.00 | +0.54% | 2,277,100 |
| 2026-10-09 | 1660.00 | 1678.00 | 1655.00 | 1670.00 | +1.27% | 2,688,200 |
| 2026-10-08 | 1657.00 | 1659.00 | 1642.00 | 1649.00 | -0.87% | 3,133,300 |
| 2026-10-07 | 1666.00 | 1683.00 | 1661.00 | 1663.50 | -0.48% | 2,866,600 |
| 2026-10-06 | 1678.00 | 1685.50 | 1671.50 | 1671.50 | -0.42% | 2,225,700 |
| 2026-10-05 | 1683.50 | 1686.50 | 1671.00 | 1678.50 | -0.33% | 2,824,800 |
| 2026-10-02 | 1705.00 | 1707.00 | 1684.00 | 1684.00 | -2.09% | 2,580,700 |
| 2026-10-01 | 1715.00 | 1729.50 | 1705.50 | 1720.00 | -0.38% | 2,008,200 |
| 2026-09-30 | 1704.00 | 1733.00 | 1697.00 | 1726.50 | +1.17% | 2,891,800 |
| 2026-09-29 | 1723.00 | 1731.50 | 1706.50 | 1706.50 | -1.44% | 2,205,200 |
| 2026-09-28 | 1740.00 | 1748.00 | 1731.50 | 1731.50 | -0.14% | 1,922,900 |
| 2026-09-25 | 1737.00 | 1740.00 | 1725.00 | 1734.00 | +0.41% | 1,615,500 |
| 2026-09-24 | 1737.50 | 1748.00 | 1727.00 | 1727.00 | -0.75% | 2,187,300 |
| 2026-09-18 | 1761.00 | 1762.50 | 1740.00 | 1740.00 | -1.33% | 2,968,100 |
| 2026-09-17 | 1742.00 | 1763.50 | 1738.50 | 1763.50 | +1.47% | 1,153,800 |
| 2026-09-16 | 1760.00 | 1767.00 | 1738.00 | 1738.00 | +0.29% | 2,106,300 |
| 2026-09-15 | 1770.00 | 1773.00 | 1730.00 | 1733.00 | -1.39% | 1,280,600 |
| 2026-09-14 | 1759.50 | 1770.00 | 1751.00 | 1757.50 | +0.98% | 1,152,800 |
| 2026-09-11 | 1710.00 | 1743.00 | 1710.00 | 1740.50 | +0.03% | 2,168,500 |
| 2026-09-10 | 1752.00 | 1755.50 | 1739.00 | 1740.00 | -0.68% | 1,268,600 |
| 2026-09-09 | 1733.00 | 1754.50 | 1729.00 | 1752.00 | +0.37% | 1,611,100 |
| 2026-09-08 | 1734.00 | 1754.50 | 1728.50 | 1745.50 | +0.43% | 1,485,900 |
| 2026-09-07 | 1778.00 | 1778.00 | 1737.00 | 1738.00 | -1.70% | 2,195,800 |
| 2026-09-04 | 1768.50 | 1778.00 | 1757.00 | 1768.00 | -0.20% | 1,961,600 |
| 2026-09-03 | 1755.00 | 1778.00 | 1752.50 | 1771.50 | +0.03% | 2,434,400 |
| 2026-09-02 | 1773.00 | 1782.50 | 1763.00 | 1771.00 | -1.53% | 2,412,300 |
| 2026-09-01 | 1769.00 | 1805.50 | 1766.00 | 1798.50 | +0.78% | 1,772,100 |
| 2026-08-31 | 1797.00 | 1806.00 | 1782.00 | 1784.50 | -0.67% | 3,822,800 |
| 2026-08-28 | 1781.00 | 1800.00 | 1776.00 | 1796.50 | +0.20% | 1,310,400 |
| 2026-08-27 | 1790.00 | 1810.00 | 1785.50 | 1793.00 | -0.69% | 1,217,200 |
| 2026-08-26 | 1810.00 | 1814.50 | 1797.50 | 1805.50 | +0.11% | 1,415,400 |
| 2026-08-25 | 1812.00 | 1814.00 | 1798.00 | 1803.50 | +0.33% | 1,376,700 |
| 2026-08-24 | 1780.00 | 1802.00 | 1774.50 | 1797.50 | +0.98% | 1,832,000 |
| 2026-08-21 | 1763.50 | 1784.00 | 1761.50 | 1780.00 | +0.94% | 1,608,300 |
| 2026-08-20 | 1774.50 | 1777.50 | 1745.00 | 1763.50 | +2.20% | 2,090,900 |
| 2026-08-19 | 1743.50 | 1744.50 | 1715.50 | 1725.50 | -0.80% | 1,845,200 |
| 2026-08-18 | 1742.00 | 1748.00 | 1729.50 | 1739.50 | -0.03% | 1,446,400 |
| 2026-08-17 | 1755.00 | 1758.50 | 1739.00 | 1740.00 | -0.97% | 1,729,000 |
| 2026-08-14 | 1750.00 | 1763.50 | 1743.00 | 1757.00 | +0.11% | 2,033,000 |
| 2026-08-13 | 1750.50 | 1755.00 | 1736.00 | 1755.00 | +0.43% | 2,039,800 |
| 2026-08-12 | 1757.00 | 1763.00 | 1742.50 | 1747.50 | +0.75% | 2,896,900 |
| 2026-08-10 | 1744.00 | 1744.00 | 1725.50 | 1734.50 | -0.26% | 2,241,900 |
| 2026-08-07 | 1726.50 | 1751.00 | 1723.50 | 1739.00 | +0.96% | 2,284,900 |
| 2026-08-06 | 1715.50 | 1734.50 | 1707.50 | 1722.50 | +0.58% | 2,276,800 |
| 2026-08-05 | 1719.00 | 1728.00 | 1699.00 | 1712.50 | -0.15% | 2,652,000 |
| 2026-08-04 | 1719.50 | 1725.00 | 1703.50 | 1715.00 | +0.29% | 2,441,200 |
| 2026-08-03 | 1756.50 | 1760.50 | 1704.00 | 1710.00 | -2.76% | 3,529,800 |
| 2026-07-31 | 1789.50 | 1811.00 | 1753.50 | 1758.50 | -3.88% | 4,368,100 |
| 2026-07-30 | 1904.50 | 1913.00 | 1819.00 | 1829.50 | -4.06% | 3,926,000 |
| 2026-07-29 | 1849.00 | 1915.00 | 1841.00 | 1907.00 | +5.42% | 4,790,400 |
| 2026-07-28 | 1810.00 | 1857.00 | 1793.00 | 1809.00 | -1.42% | 4,261,500 |
| 2026-07-27 | 1787.50 | 1835.00 | 1779.00 | 1835.00 | +3.70% | 3,147,500 |
| 2026-07-24 | 1765.00 | 1780.00 | 1759.00 | 1769.50 | -0.45% | 1,619,500 |
| 2026-07-23 | 1790.00 | 1799.00 | 1770.00 | 1777.50 | -1.66% | 1,847,400 |
| 2026-07-22 | 1800.00 | 1813.00 | 1795.00 | 1807.50 | -0.99% | 1,929,300 |
| 2026-07-21 | 1826.00 | 1839.50 | 1815.50 | 1825.50 | +2.04% | 2,608,100 |
| 2026-07-17 | 1808.00 | 1821.50 | 1783.00 | 1789.00 | -0.06% | 2,721,500 |
| 2026-07-16 | 1791.50 | 1804.50 | 1785.00 | 1790.00 | -0.14% | 2,070,700 |
| 2026-07-15 | 1795.00 | 1798.50 | 1781.50 | 1792.50 | +0.25% | 2,528,200 |
| 2026-07-14 | 1754.00 | 1788.00 | 1753.00 | 1788.00 | +1.27% | 3,337,500 |
| 2026-07-13 | 1774.50 | 1774.50 | 1755.50 | 1765.50 | +0.60% | 1,829,200 |
| 2026-07-10 | 1746.00 | 1758.00 | 1744.00 | 1755.00 | -0.17% | 2,054,000 |
| 2026-07-09 | 1762.00 | 1771.00 | 1746.50 | 1758.00 | -1.79% | 2,065,700 |
| 2026-07-08 | 1781.50 | 1809.00 | 1779.50 | 1790.00 | +1.07% | 3,245,400 |
| 2026-07-07 | 1768.00 | 1777.00 | 1755.00 | 1771.00 | +1.00% | 2,894,300 |
| 2026-07-06 | 1749.50 | 1763.00 | 1737.50 | 1753.50 | +1.10% | 2,134,700 |
| 2026-07-03 | 1744.00 | 1750.50 | 1726.50 | 1734.50 | +1.23% | 2,226,600 |
| 2026-07-02 | 1704.50 | 1713.50 | 1688.00 | 1713.50 | +2.94% | 4,112,400 |
| 2026-07-01 | 1692.00 | 1699.50 | 1657.50 | 1664.50 | -1.92% | 2,690,700 |
| 2026-06-30 | 1715.00 | 1720.00 | 1694.50 | 1697.00 | -0.88% | 3,735,700 |
| 2026-06-29 | 1699.00 | 1716.00 | 1692.00 | 1712.00 | -0.17% | 3,603,400 |
| 2026-06-26 | 1700.50 | 1715.00 | 1699.50 | 1715.00 | +0.88% | 3,279,300 |
| 2026-06-25 | 1714.50 | 1714.50 | 1690.50 | 1700.00 | +0.59% | 2,466,800 |
| 2026-06-24 | 1695.00 | 1699.00 | 1687.50 | 1690.00 | +0.15% | 2,137,200 |
| 2026-06-23 | 1675.00 | 1699.00 | 1670.00 | 1687.50 | +0.09% | 2,798,300 |
| 2026-06-22 | 1689.00 | 1693.00 | 1672.50 | 1686.00 | -1.20% | 2,520,300 |
| 2026-06-19 | 1693.00 | 1717.00 | 1689.00 | 1706.50 | -0.52% | 2,593,800 |
| 2026-06-18 | 1707.00 | 1717.00 | 1695.00 | 1715.50 | -0.03% | 1,819,400 |
| 2026-06-17 | 1733.00 | 1733.00 | 1702.50 | 1716.00 | +0.67% | 1,869,700 |
| 2026-06-16 | 1725.00 | 1734.50 | 1698.50 | 1704.50 | -2.01% | 2,423,000 |
| 2026-06-15 | 1748.00 | 1758.00 | 1733.00 | 1739.50 | +0.81% | 2,364,000 |
| 2026-06-12 | 1725.50 | 1739.50 | 1711.00 | 1725.50 | +0.23% | 3,906,900 |
| 2026-06-11 | 1740.00 | 1744.00 | 1715.50 | 1721.50 | -0.35% | 3,257,100 |
| 2026-06-10 | 1716.00 | 1736.50 | 1689.50 | 1727.50 | +3.07% | 4,265,000 |
| 2026-06-09 | 1692.50 | 1695.00 | 1669.00 | 1676.00 | -0.06% | 3,304,300 |
| 2026-06-08 | 1656.00 | 1677.00 | 1654.00 | 1677.00 | +1.27% | 3,733,600 |
| 2026-06-05 | 1650.00 | 1670.50 | 1647.50 | 1656.00 | +1.50% | 2,105,800 |
| 2026-06-04 | 1645.00 | 1651.50 | 1630.00 | 1631.50 | -1.12% | 3,286,700 |
| 2026-06-03 | 1661.50 | 1662.00 | 1643.00 | 1650.00 | -0.15% | 2,449,400 |
| 2026-06-02 | 1640.00 | 1652.50 | 1620.50 | 1652.50 | +0.09% | 2,997,100 |
| 2026-06-01 | 1691.00 | 1691.00 | 1649.00 | 1651.00 | -2.83% | 3,062,300 |
| 2026-05-29 | 1677.50 | 1709.00 | 1671.00 | 1699.00 | +1.74% | 9,900,200 |
| 2026-05-28 | 1660.00 | 1670.00 | 1655.00 | 1670.00 | +0.42% | 2,948,700 |
| 2026-05-27 | 1675.00 | 1687.50 | 1662.50 | 1663.00 | -1.19% | 3,716,200 |
| 2026-05-26 | 1676.00 | 1701.00 | 1667.00 | 1683.00 | +0.69% | 3,924,300 |
| 2026-05-25 | 1669.50 | 1679.00 | 1653.00 | 1671.50 | +1.30% | 4,468,400 |
| 2026-05-22 | 1660.00 | 1667.50 | 1641.00 | 1650.00 | -5.01% | 9,466,700 |
| 2026-05-21 | 1740.00 | 1744.50 | 1732.50 | 1737.00 | +0.75% | 1,675,900 |
| 2026-05-20 | 1741.50 | 1748.00 | 1716.00 | 1724.00 | -1.43% | 2,099,200 |
| 2026-05-19 | 1730.00 | 1750.00 | 1730.00 | 1749.00 | +1.54% | 1,897,300 |
| 2026-05-18 | 1763.00 | 1767.00 | 1712.50 | 1722.50 | -2.16% | 2,668,400 |
| 2026-05-15 | 1743.00 | 1777.50 | 1742.00 | 1760.50 | +0.03% | 2,477,700 |
| 2026-05-14 | 1789.50 | 1789.50 | 1744.00 | 1760.00 | -2.30% | 3,073,500 |
| 2026-05-13 | 1797.00 | 1813.50 | 1795.00 | 1801.50 | +0.14% | 1,300,800 |
| 2026-05-12 | 1792.00 | 1808.50 | 1790.00 | 1799.00 | +0.70% | 1,398,700 |
| 2026-05-11 | 1801.00 | 1805.00 | 1782.50 | 1786.50 | -0.89% | 2,252,600 |
| 2026-05-08 | 1811.50 | 1815.00 | 1785.00 | 1802.50 | -0.96% | 2,518,900 |
| 2026-05-07 | 1789.00 | 1829.50 | 1788.00 | 1820.00 | +1.17% | 3,594,600 |
| 2026-05-01 | 1765.50 | 1804.00 | 1763.00 | 1799.00 | +1.87% | 2,500,000 |
| 2026-04-30 | 1782.00 | 1784.00 | 1762.50 | 1766.00 | -1.59% | 3,831,400 |
| 2026-04-28 | 1783.50 | 1827.00 | 1777.00 | 1794.50 | +2.93% | 3,969,400 |
| 2026-04-27 | 1830.00 | 1856.00 | 1742.50 | 1743.50 | -4.99% | 5,587,600 |
| 2026-04-24 | 1819.00 | 1835.50 | 1810.50 | 1835.00 | +0.82% | 1,766,500 |
| 2026-04-23 | 1820.00 | 1831.00 | 1810.50 | 1820.00 | -0.52% | 1,676,600 |
| 2026-04-22 | 1850.00 | 1860.00 | 1818.00 | 1829.50 | -1.77% | 1,737,600 |
| 2026-04-21 | 1893.00 | 1899.50 | 1862.50 | 1862.50 | -2.21% | 1,495,500 |
| 2026-04-20 | 1900.00 | 1904.50 | 1890.50 | 1904.50 | +1.11% | 994,000 |
| 2026-04-17 | 1898.00 | 1904.00 | 1883.50 | 1883.50 | -1.00% | 1,441,100 |
| 2026-04-16 | 1900.00 | 1902.50 | 1888.00 | 1902.50 | +0.13% | 1,731,500 |
| 2026-04-15 | 1906.50 | 1918.00 | 1891.00 | 1900.00 | +0.29% | 1,684,900 |
| 2026-04-14 | 1890.00 | 1904.50 | 1882.00 | 1894.50 | +0.74% | 1,861,900 |
| 2026-04-13 | 1875.00 | 1888.50 | 1869.00 | 1880.50 | -0.05% | 1,232,300 |
| 2026-04-10 | 1881.00 | 1896.00 | 1877.00 | 1881.50 | -0.74% | 1,300,700 |
| 2026-04-09 | 1931.00 | 1940.00 | 1895.50 | 1895.50 | -1.81% | 2,243,100 |
| 2026-04-08 | 1947.00 | 1948.00 | 1912.00 | 1930.50 | +2.12% | 2,205,300 |
| 2026-04-07 | 1886.50 | 1905.50 | 1881.50 | 1890.50 | +0.59% | 1,120,100 |
| 2026-04-06 | 1878.50 | 1891.50 | 1875.50 | 1879.50 | +0.08% | 970,100 |
| 2026-04-03 | 1870.50 | 1889.50 | 1866.00 | 1878.00 | +0.32% | 991,500 |
| 2026-04-02 | 1900.00 | 1924.00 | 1868.50 | 1872.00 | -0.19% | 1,758,200 |
| 2026-04-01 | 1869.50 | 1875.50 | 1852.00 | 1875.50 | +2.51% | 1,435,700 |
| 2026-03-31 | 1859.50 | 1861.00 | 1829.50 | 1829.50 | -0.62% | 2,348,100 |
| 2026-03-30 | 1820.00 | 1845.00 | 1806.50 | 1841.00 | -1.02% | 1,921,900 |
| 2026-03-27 | 1860.00 | 1869.50 | 1847.50 | 1860.00 | -0.08% | 2,339,800 |
| 2026-03-26 | 1860.50 | 1869.50 | 1844.50 | 1861.50 | -0.13% | 1,680,100 |
| 2026-03-25 | 1879.00 | 1880.00 | 1850.00 | 1864.00 | +1.22% | 1,966,300 |
| 2026-03-24 | 1846.50 | 1848.50 | 1820.50 | 1841.50 | +1.94% | 1,911,400 |
| 2026-03-23 | 1824.00 | 1829.00 | 1796.50 | 1806.50 | -2.95% | 2,760,500 |
| 2026-03-19 | 1881.00 | 1912.50 | 1861.50 | 1861.50 | -2.23% | 3,000,300 |
| 2026-03-18 | 1905.50 | 1917.00 | 1894.00 | 1904.00 | +1.36% | 1,676,700 |
| 2026-03-17 | 1884.00 | 1901.00 | 1877.00 | 1878.50 | +0.32% | 1,054,500 |
| 2026-03-16 | 1870.50 | 1884.50 | 1861.00 | 1872.50 | -0.13% | 1,788,700 |
| 2026-03-13 | 1872.00 | 1904.50 | 1870.00 | 1875.00 | -1.26% | 1,829,300 |
| 2026-03-12 | 1920.00 | 1935.00 | 1892.00 | 1899.00 | -3.11% | 2,354,800 |
| 2026-03-11 | 1989.50 | 1990.00 | 1960.00 | 1960.00 | -0.71% | 1,613,300 |
| 2026-03-10 | 1985.50 | 1996.50 | 1962.50 | 1974.00 | +1.46% | 1,780,700 |
| 2026-03-09 | 1900.00 | 1947.50 | 1896.00 | 1945.50 | -1.39% | 2,505,500 |
| 2026-03-06 | 1968.50 | 1973.00 | 1951.50 | 1973.00 | -0.13% | 1,888,700 |
| 2026-03-05 | 2012.50 | 2016.00 | 1966.50 | 1975.50 | +1.23% | 2,309,700 |
| 2026-03-04 | 1963.50 | 1975.00 | 1929.00 | 1951.50 | -1.74% | 3,598,400 |
| 2026-03-03 | 2008.00 | 2022.50 | 1985.50 | 1986.00 | -3.07% | 2,216,000 |
| 2026-03-02 | 2020.00 | 2057.00 | 2015.00 | 2049.00 | -0.97% | 2,225,700 |
| 2026-02-27 | 2085.00 | 2088.00 | 2063.00 | 2069.00 | -0.07% | 3,836,900 |
| 2026-02-26 | 2093.00 | 2094.00 | 2066.50 | 2070.50 | +0.63% | 1,915,000 |
| 2026-02-25 | 2045.00 | 2069.00 | 2037.50 | 2057.50 | +0.59% | 2,052,400 |
| 2026-02-24 | 2045.00 | 2049.50 | 2027.50 | 2045.50 | +0.34% | 2,527,000 |
| 2026-02-20 | 2040.50 | 2050.00 | 2012.50 | 2038.50 | -0.90% | 1,616,300 |
| 2026-02-19 | 2014.00 | 2059.50 | 2005.00 | 2057.00 | +2.08% | 2,000,700 |
| 2026-02-18 | 1993.50 | 2022.00 | 1985.50 | 2015.00 | +2.10% | 1,549,200 |
| 2026-02-17 | 1999.00 | 2001.00 | 1971.00 | 1973.50 | -1.23% | 1,586,500 |
| 2026-02-16 | 2030.00 | 2033.00 | 1992.00 | 1998.00 | -1.53% | 1,774,500 |
| 2026-02-13 | 2055.50 | 2074.00 | 2024.00 | 2029.00 | -0.47% | 2,387,100 |
| 2026-02-12 | 1971.00 | 2056.50 | 1968.00 | 2038.50 | +2.88% | 3,615,100 |
| 2026-02-10 | 1981.00 | 1989.00 | 1964.00 | 1981.50 | +0.10% | 2,348,600 |
| 2026-02-09 | 1976.50 | 1994.00 | 1958.50 | 1979.50 | +2.86% | 2,985,200 |
| 2026-02-06 | 1890.00 | 1924.50 | 1881.00 | 1924.50 | +2.37% | 2,488,100 |
| 2026-02-05 | 1879.50 | 1899.00 | 1868.50 | 1880.00 | +2.09% | 2,099,300 |
| 2026-02-04 | 1828.00 | 1855.50 | 1816.50 | 1841.50 | +0.11% | 2,424,000 |
| 2026-02-03 | 1835.00 | 1862.50 | 1832.00 | 1839.50 | +0.52% | 3,277,600 |
| 2026-02-02 | 1860.00 | 1873.00 | 1830.00 | 1830.00 | -0.49% | 2,406,400 |
| 2026-01-30 | 1816.50 | 1853.50 | 1794.50 | 1839.00 | +3.26% | 4,259,200 |
| 2026-01-29 | 1727.00 | 1797.00 | 1705.50 | 1781.00 | +2.30% | 4,400,000 |
| 2026-01-28 | 1739.00 | 1754.00 | 1731.00 | 1741.00 | -1.19% | 2,274,800 |
| 2026-01-27 | 1767.00 | 1771.00 | 1748.50 | 1762.00 | -0.87% | 1,753,900 |
| 2026-01-26 | 1760.00 | 1784.50 | 1754.00 | 1777.50 | +0.20% | 2,194,300 |
| 2026-01-23 | 1784.00 | 1792.50 | 1770.50 | 1774.00 | -0.73% | 1,178,400 |
| 2026-01-22 | 1779.50 | 1788.50 | 1773.50 | 1787.00 | +0.87% | 1,644,400 |
| 2026-01-21 | 1798.00 | 1803.00 | 1767.00 | 1771.50 | -2.83% | 2,920,900 |
| 2026-01-20 | 1830.00 | 1841.00 | 1809.50 | 1823.00 | -1.17% | 2,125,500 |
| 2026-01-19 | 1837.00 | 1863.00 | 1834.00 | 1844.50 | +0.88% | 2,710,500 |
| 2026-01-16 | 1811.50 | 1828.50 | 1807.50 | 1828.50 | -0.30% | 1,709,600 |
| 2026-01-15 | 1814.00 | 1834.50 | 1813.00 | 1834.00 | +1.10% | 1,394,300 |
| 2026-01-14 | 1816.00 | 1820.00 | 1802.00 | 1814.00 | +0.81% | 1,654,100 |
| 2026-01-13 | 1807.00 | 1833.00 | 1798.00 | 1799.50 | +0.95% | 2,762,200 |
| 2026-01-09 | 1787.00 | 1797.50 | 1766.00 | 1782.50 | +0.39% | 1,988,900 |
| 2026-01-08 | 1765.00 | 1784.50 | 1762.50 | 1775.50 | +1.05% | 2,005,100 |
| 2026-01-07 | 1760.00 | 1761.50 | 1740.00 | 1757.00 | -0.96% | 1,994,800 |
| 2026-01-06 | 1728.00 | 1783.00 | 1726.00 | 1774.00 | +2.34% | 3,070,400 |
| 2026-01-05 | 1730.00 | 1743.50 | 1715.00 | 1733.50 | +1.11% | 3,249,600 |
| 2025-12-30 | 1721.00 | 1726.50 | 1708.00 | 1714.50 | -0.72% | 2,409,900 |
| 2025-12-29 | 1715.00 | 1728.00 | 1711.00 | 1727.00 | -0.95% | 2,403,700 |
| 2025-12-26 | 1760.00 | 1765.00 | 1740.00 | 1743.50 | -0.43% | 1,945,800 |
| 2025-12-25 | 1760.00 | 1761.50 | 1742.50 | 1751.00 | +0.69% | 1,275,200 |
| 2025-12-24 | 1740.50 | 1745.50 | 1734.00 | 1739.00 | +0.06% | 1,338,900 |
| 2025-12-23 | 1730.00 | 1748.50 | 1728.00 | 1738.00 | +0.67% | 1,972,500 |
| 2025-12-22 | 1737.00 | 1738.00 | 1711.00 | 1726.50 | -0.35% | 1,890,600 |
| 2025-12-19 | 1713.00 | 1736.00 | 1710.00 | 1732.50 | +1.08% | 2,955,300 |
| 2025-12-18 | 1702.50 | 1720.50 | 1698.50 | 1714.00 | +1.18% | 1,463,900 |
| 2025-12-17 | 1704.00 | 1714.50 | 1694.00 | 1694.00 | -1.05% | 1,833,800 |
| 2025-12-16 | 1740.00 | 1740.00 | 1712.00 | 1712.00 | -1.21% | 1,630,600 |
| 2025-12-15 | 1737.00 | 1750.00 | 1726.00 | 1733.00 | -0.09% | 1,846,000 |
| 2025-12-12 | 1697.00 | 1734.50 | 1695.00 | 1734.50 | +2.79% | 1,909,000 |
| 2025-12-11 | 1715.00 | 1716.00 | 1685.50 | 1687.50 | -1.37% | 1,240,900 |
| 2025-12-10 | 1691.50 | 1714.00 | 1688.00 | 1711.00 | +1.54% | 1,767,800 |
| 2025-12-09 | 1702.00 | 1704.00 | 1677.00 | 1685.00 | -1.06% | 1,572,900 |
| 2025-12-08 | 1689.00 | 1707.00 | 1680.50 | 1703.00 | +1.82% | 1,483,800 |
| 2025-12-05 | 1680.00 | 1681.00 | 1666.00 | 1672.50 | -0.18% | 1,891,100 |
| 2025-12-04 | 1672.00 | 1679.00 | 1664.00 | 1675.50 | +0.24% | 1,187,100 |
| 2025-12-03 | 1656.00 | 1675.00 | 1654.50 | 1671.50 | +0.78% | 1,739,700 |
| 2025-12-02 | 1653.00 | 1666.00 | 1643.50 | 1658.50 | -0.09% | 2,184,600 |
| 2025-12-01 | 1713.00 | 1716.50 | 1660.00 | 1660.00 | -3.63% | 3,598,800 |
| 2025-11-28 | 1719.00 | 1731.00 | 1710.00 | 1722.50 | +0.12% | 1,852,400 |
| 2025-11-27 | 1722.50 | 1728.00 | 1712.00 | 1720.50 | +0.53% | 1,367,500 |
| 2025-11-26 | 1695.50 | 1727.00 | 1690.00 | 1711.50 | +1.39% | 2,005,700 |
| 2025-11-25 | 1710.00 | 1713.00 | 1681.50 | 1688.00 | -0.24% | 1,729,500 |
| 2025-11-21 | 1649.00 | 1694.00 | 1648.00 | 1692.00 | +2.79% | 3,136,500 |
| 2025-11-20 | 1650.00 | 1663.50 | 1646.00 | 1646.00 | -0.39% | 1,340,800 |
| 2025-11-19 | 1654.00 | 1656.50 | 1639.50 | 1652.50 | +1.01% | 1,924,500 |
| 2025-11-18 | 1658.00 | 1666.00 | 1630.00 | 1636.00 | -1.83% | 1,734,800 |
| 2025-11-17 | 1679.50 | 1682.00 | 1656.50 | 1666.50 | -0.36% | 1,579,500 |
| 2025-11-14 | 1651.00 | 1675.00 | 1640.00 | 1672.50 | +1.52% | 1,992,900 |
| 2025-11-13 | 1675.50 | 1678.50 | 1641.00 | 1647.50 | -0.60% | 1,662,000 |
| 2025-11-12 | 1642.50 | 1669.00 | 1641.00 | 1657.50 | +1.41% | 1,834,200 |
| 2025-11-11 | 1644.00 | 1650.00 | 1634.50 | 1634.50 | -0.03% | 1,342,000 |
| 2025-11-10 | 1631.00 | 1644.50 | 1626.00 | 1635.00 | +1.05% | 1,904,100 |
| 2025-11-07 | 1608.00 | 1618.00 | 1603.50 | 1618.00 | +0.87% | 1,263,800 |
| 2025-11-06 | 1588.00 | 1608.00 | 1586.50 | 1604.00 | +1.07% | 1,727,900 |
| 2025-11-05 | 1608.00 | 1610.00 | 1565.50 | 1587.00 | -0.56% | 2,050,100 |
| 2025-11-04 | 1599.50 | 1603.50 | 1588.00 | 1596.00 | +0.38% | 2,670,000 |
| 2025-10-31 | 1589.00 | 1605.00 | 1579.50 | 1590.00 | +0.66% | 3,170,900 |
| 2025-10-30 | 1558.00 | 1582.00 | 1549.00 | 1579.50 | +1.22% | 2,607,300 |
| 2025-10-29 | 1604.00 | 1604.50 | 1560.50 | 1560.50 | -2.65% | 3,686,100 |
| 2025-10-28 | 1577.50 | 1616.50 | 1561.50 | 1603.00 | +1.42% | 3,909,300 |
| 2025-10-27 | 1590.00 | 1591.00 | 1577.00 | 1580.50 | +0.35% | 2,143,200 |
| 2025-10-24 | 1590.00 | 1592.50 | 1575.00 | 1575.00 | -1.10% | 1,610,900 |
| 2025-10-23 | 1581.00 | 1600.00 | 1577.50 | 1592.50 | +1.05% | 1,395,700 |
| 2025-10-22 | 1560.50 | 1578.50 | 1560.50 | 1576.00 | +0.83% | 1,027,500 |
| 2025-10-21 | 1569.00 | 1573.50 | 1561.00 | 1563.00 | -0.35% | 1,377,200 |
| 2025-10-20 | 1562.00 | 1569.50 | 1556.00 | 1568.50 | +1.23% | 1,254,700 |
| 2025-10-17 | 1548.50 | 1553.00 | 1541.50 | 1549.50 | +0.26% | 1,018,900 |
| 2025-10-16 | 1560.00 | 1560.00 | 1545.00 | 1545.50 | +0.26% | 918,700 |
| 2025-10-15 | 1553.50 | 1560.50 | 1541.00 | 1541.50 | -0.42% | 1,837,700 |
| 2025-10-14 | 1545.00 | 1554.50 | 1525.50 | 1548.00 | -0.39% | 1,873,100 |
| 2025-10-10 | 1567.00 | 1567.50 | 1550.00 | 1554.00 | -1.58% | 1,585,600 |
| 2025-10-09 | 1584.50 | 1591.00 | 1567.50 | 1579.00 | -0.57% | 1,326,000 |
| 2025-10-08 | 1603.00 | 1614.00 | 1588.00 | 1588.00 | -0.94% | 1,828,200 |
| 2025-10-07 | 1616.00 | 1626.00 | 1603.00 | 1603.00 | -0.87% | 2,085,300 |
| 2025-10-06 | 1601.00 | 1626.00 | 1581.00 | 1617.00 | +4.49% | 2,636,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+8.09%). Pire mois : Mars (-4.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Hulic Co.,Ltd. (3003.T) ?
1702.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3003.T ?
Plus haut à 2094.00 et plus bas à 1541.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Hulic Co.,Ltd. ?
Historiquement, le mois le plus fort de 3003.T a été Févr (moyenne +8.09%) et le plus faible Mars (moyenne -4.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.