|
Market Closed -
Japan Exchange
10:30:00 28/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 1,141.00 JPY | -1.64% |
|
-2.56% | -13.10% |
Stock exchange
Japan Exchange
4299 1,141.00 ¥
-1.64%
18.26M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4299 | 1,141.00JPY | -1.64% | 18.26M ¥ |
Quotes 5-day view: HIMACS, Ltd.
Delayed Quote Japan Exchange
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥1,173.00 | ¥1,171.00 | ¥1,171.00 | ¥1,160.00 | ¥1,141.00 |
| Volume | 7,900 | 6,500 | 7,800 | 11,200 | 16,000 |
| Change | -0.42% | -0.17% | 0.00% | -0.94% | -1.64% |
| Opening | ¥1,169.00 | ¥1,178.00 | ¥1,174.00 | ¥1,174.00 | ¥1,164.00 |
| High | ¥1,178.00 | ¥1,179.00 | ¥1,177.00 | ¥1,178.00 | ¥1,165.00 |
| Low | ¥1,166.00 | ¥1,170.00 | ¥1,165.00 | ¥1,160.00 | ¥1,141.00 |
Performance
| 1 day | -1.64% | ||
| 1 week | -2.56% | ||
| Current month | -5.47% | ||
| 1 month | -6.93% | ||
| 3 months | -6.09% | ||
| 6 months | -4.20% | ||
| Current year | -13.10% | ||
| 1 year | -9.30% | ||
| 3 years | -16.90% | ||
| 5 years | -8.28% | ||
| 10 years | +124.09% |
Volumes
marketsDaily volume
16,000
Estimated daily volume
16,000
Avg. Volume 20 sessions
6,557
Daily volume ratio
2.44
Avg. Volume 20 sessions JPY
7,481,537
Avg. Volume 20 sessions USD
47,268.35
Record volume 1
1,186,560
Record volume 2
1,146,240
Record volume 3
1,082,880
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
12,090,577,990
Market Cap (USD)
76,579,353
Net sales (JPY)
18,216,000,000
Net sales (USD)
115,376,576
Number of employees
967
Sales / Employee (JPY)
18,837,642
Sales / Employee (USD)
119,314
Free-Float
61.82%
Free-Float capitalization (JPY)
7,887,748,325
Free-Float capitalization (USD)
49,959,453
Average Daily Capital Traded
0.06%
Indicators
Moving average 5 days
1,170.6
Moving average 20 days
1,180.4
Moving average 50 days
1,206
Moving average 100 days
1,191.6
Price spread / (MMA5)
+2.59%
Price spread / (MMA20)
+3.45%
Price spread / (MMA50)
+5.70%
Price spread / (MMA100)
+4.43%
STIM
RSI 9 days
31.93
RSI 14 days
36.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.64% | -2.56% | -9.30% | -16.90% | 76.58M | |
| +1.21% | +0.04% | -19.52% | +76.37% | 237B | |
| +0.19% | -0.46% | -5.35% | +20.77% | 198B | |
| +4.28% | +2.05% | -3.22% | -16.23% | 139B | |
| -2.16% | +4.08% | +42.76% | +472.23% | 117B | |
| +1.35% | +5.82% | +27.89% | +136.90% | 119B | |
| -1.48% | -0.04% | -20.26% | -26.59% | 95.11B | |
| -1.63% | -2.76% | -17.35% | +1.23% | 68.03B | |
| -3.43% | -0.67% | -25.35% | -18.63% | 49.59B | |
| -0.56% | +1.34% | +13.49% | +137.08% | 49.17B | |
| Average | -0.35% | +2.48% | -1.62% | +76.62% | 107.13B | |
| Weighted average by Cap. | +0.42% | +2.77% | -1.42% | +88.39% |
Historical Quotes: HIMACS, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7ce5ca679296a5aa8cc.snofFWf8RScpXHAtlryUVjcYG_OCOdCyLNd3SN_pk-0.6yB6fijNcR5dJRt5yfnHBW1ZdL_zY6bnR7sbeY6R5ILKS25jBcw8cm0xIQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 1,141.00 | 3,300 | 16,000 |
| 10:24:34 | 1,146.00 | 100 | 12,700 |
| 10:23:02 | 1,147.00 | 100 | 12,600 |
| 10:21:30 | 1,147.00 | 100 | 12,500 |
| 10:11:19 | 1,148.00 | 100 | 12,400 |
| 10:09:22 | 1,148.00 | 200 | 12,300 |
| 10:08:54 | 1,146.00 | 100 | 12,100 |
| 10:08:42 | 1,147.00 | 100 | 12,000 |
| 10:08:33 | 1,146.00 | 100 | 11,900 |
| 10:06:17 | 1,146.00 | 100 | 11,800 |
Price Extremes
| 1 week | 1,141 |  | 1,179 |
| 1 month | 1,141 | | 1,230 |
| Current year | 1,111 | | 1,378 |
| 1 year | 1,111 | | 1,378 |
| 3 years | 1,039 | | 1,505 |
| 5 years | 1,036 | | 1,550 |
| 10 years | 493.33 | | 1,550 |
Monthly variations
Annual variations
| 2026 | -13.10% | ||
| 2025 | -7.27% | ||
| 2024 | -1.32% | ||
| 2023 | -1.03% | ||
| 2022 | +24.25% | ||
| 2021 | +18.68% | ||
| 2020 | +11.74% | ||
| 2019 | +24.24% | ||
| 2018 | -7.31% | ||
| 2017 | +34.36% | ||
| 2016 | +12.72% | ||
| 2015 | +15.89% | ||
| 2014 | +34.32% | ||
| 2013 | +26.09% | ||
| 2012 | +0.49% | ||
| 2011 | +0.99% | ||
| 2010 | +4.47% | ||
| 2009 | +14.12% | ||
| 2008 | -46.20% | ||
| 2007 | -10.99% | ||
| 2006 | -21.81% | ||
| 2005 | +25.53% | ||
| 2004 | -1.36% | ||
| 2003 | +32.53% | ||
| 2002 | -46.16% | ||
| 2001 | +48.00% |
- Stock Market
- Stocks
- 4299 Stock
- Quotes HIMACS, Ltd.
Select your edition
All financial news and data tailored to specific country editions
