|
Delayed
Japan Exchange
22:30:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 1,124.00 JPY | -1.49% |
|
-4.18% | -14.39% |
Stock exchange
Japan Exchange
4299 1,124.00 ¥
-1.49%
11.46M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4299 | 1,124.00JPY | -1.49% | 11.46M ¥ |
Quotes 5-day view: HIMACS, Ltd.
Delayed Quote Japan Exchange
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | JP¥1,171.00 | JP¥1,171.00 | JP¥1,160.00 | JP¥1,141.00 | JP¥1,124.00 |
| Volume | 6,500 | 7,800 | 11,200 | 16,000 | 10,200 |
| Change | -0.17% | 0.00% | -0.94% | -1.64% | -1.49% |
| Opening | JP¥1,178.00 | JP¥1,174.00 | JP¥1,174.00 | JP¥1,164.00 | JP¥1,141.00 |
| High | JP¥1,179.00 | JP¥1,177.00 | JP¥1,178.00 | JP¥1,165.00 | JP¥1,144.00 |
| Low | JP¥1,170.00 | JP¥1,165.00 | JP¥1,160.00 | JP¥1,141.00 | JP¥1,120.00 |
Performance
| 1 day | -1.49% | ||
| 1 week | -4.18% | ||
| Current month | -6.88% | ||
| 1 month | -6.64% | ||
| 3 months | -9.72% | ||
| 6 months | -5.39% | ||
| Current year | -14.39% | ||
| 1 year | -7.94% | ||
| 3 years | -18.90% | ||
| 5 years | -4.83% | ||
| 10 years | +119.67% |
Volumes
marketsDaily volume
10,200
Estimated daily volume
27,457
Avg. Volume 20 sessions
6,557
Daily volume ratio
4.19
Avg. Volume 20 sessions JPY
7,370,068
Avg. Volume 20 sessions USD
46,718.86
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)
12,116,078,914
Market Cap (USD)
76,579,353
Net sales (JPY)
18,216,000,000
Net sales (USD)
115,133,741
Number of employees
967
Sales / Employee (JPY)
18,837,642
Sales / Employee (USD)
119,063
Free-Float
61.82%
Free-Float capitalization (JPY)
7,904,384,823
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)
+4.15%
Price spread / (MMA20)
+5.02%
Price spread / (MMA50)
+7.30%
Price spread / (MMA100)
+6.01%
STIM
RSI 9 days
31.93
RSI 14 days
36.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.49% | -4.18% | -7.94% | -18.90% | 76.58M | |
| +1.19% | +0.70% | -18.99% | +77.67% | 237B | |
| +0.51% | +0.14% | -4.78% | +23.17% | 198B | |
| +3.50% | +1.31% | -3.93% | -16.08% | 139B | |
| +0.74% | +5.32% | +27.28% | +137.07% | 119B | |
| -2.77% | +3.74% | +42.29% | +475.83% | 117B | |
| -1.48% | -2.73% | -19.55% | -26.59% | 95.11B | |
| -1.63% | -2.76% | -17.35% | +2.63% | 68.03B | |
| -3.43% | -3.84% | -25.13% | -18.63% | 49.59B | |
| -2.25% | -4.88% | +13.31% | +128.59% | 49.17B | |
| Average | -0.75% | +1.37% | -1.48% | +76.47% | 107.13B | |
| Weighted average by Cap. | +0.05% | +1.52% | -1.34% | +89.25% |
Historical Quotes: HIMACS, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d15976eb9b3c7bd1731c2690391675._RZfLEaoGpi95M9E6JFeiJwR_S1PpuTP8a5ObzjWgp0.v1IGARXRUsr21ok9n_UvsK4lumQ6_oWroZ57FnmZscKIVzFGCO1t39-TpA
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:30:00 | 1,124.00 | 100 | 10,200 |
| 22:29:06 | 1,126.00 | 100 | 10,100 |
| 22:29:00 | 1,121.00 | 100 | 10,000 |
| 22:14:04 | 1,121.00 | 100 | 9,900 |
| 22:13:41 | 1,120.00 | 100 | 9,800 |
| 22:12:59 | 1,120.00 | 200 | 9,700 |
| 22:12:56 | 1,120.00 | 100 | 9,500 |
| 22:12:26 | 1,121.00 | 200 | 9,400 |
| 22:12:25 | 1,122.00 | 100 | 9,200 |
| 22:12:25 | 1,122.00 | 200 | 9,100 |
Price Extremes
| 1 week | 1,120 |  | 1,179 |
| 1 month | 1,120 | | 1,229 |
| 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
