H-One Co.,Ltd. (5989.T) JPX

Currency In JPY

5989.T Historical Return

If you invested ¥1000 in H-One Co.,Ltd. (5989.T) 10 years ago, it would be worth ¥1,877.85 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,225.2, while ¥1000 invested 1 year ago would be worth ¥1,059.87. This corresponds to total returns of 87.79%, 122.52%, 5.99%, respectively, with annualized returns of 6.5%, 17.34%, 5.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5989.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,308	1,314	1,314	1,315	1,300	98,300
November 10, 2026	1,303	1,308	1,308	1,314	1,289	128,900
November 09, 2026	1,300	1,273	1,273	1,305	1,266	188,500
November 06, 2026	1,288	1,278	1,278	1,298	1,260	323,900
November 05, 2026	1,351	1,362	1,362	1,392	1,344	171,800
November 04, 2026	1,338	1,332	1,332	1,348	1,301	227,500
November 02, 2026	1,328	1,337	1,337	1,342	1,324	157,300
October 30, 2026	1,331	1,329	1,329	1,353	1,318	158,700
October 29, 2026	1,341	1,336	1,336	1,342	1,318	457,400
October 28, 2026	1,355	1,338	1,338	1,376	1,336	163,100
October 27, 2026	1,362	1,350	1,350	1,364	1,343	118,300
October 26, 2026	1,352	1,350	1,350	1,358	1,345	117,400
October 23, 2026	1,370	1,364	1,364	1,371	1,338	170,000
October 22, 2026	1,384	1,370	1,370	1,394	1,369	69,300
October 21, 2026	1,394	1,387	1,387	1,399	1,381	85,700
October 20, 2026	1,394	1,381	1,381	1,399	1,376	129,900
October 19, 2026	1,394	1,394	1,394	1,399	1,381	77,000
October 16, 2026	1,381	1,402	1,402	1,402	1,379	88,100
October 15, 2026	1,381	1,363	1,363	1,381	1,362	217,400
October 14, 2026	1,399	1,388	1,388	1,404	1,388	77,200
October 13, 2026	1,394	1,392	1,392	1,402	1,383	85,800
October 09, 2026	1,372	1,395	1,395	1,395	1,370	116,500
October 08, 2026	1,390	1,374	1,374	1,391	1,372	146,000
October 07, 2026	1,413	1,399	1,399	1,416	1,399	66,200
October 06, 2026	1,414	1,419	1,419	1,422	1,403	134,200
October 05, 2026	1,399	1,403	1,403	1,414	1,395	249,800
October 02, 2026	1,427	1,389	1,389	1,427	1,386	242,700
October 01, 2026	1,453	1,433	1,433	1,453	1,427	161,200
September 30, 2026	1,446	1,463	1,463	1,469	1,445	146,900
September 29, 2026	1,452	1,443	1,443	1,455	1,432	167,700
September 28, 2026	1,508	1,498	1,498	1,511	1,497	142,600
September 25, 2026	1,499	1,505	1,505	1,505	1,495	99,100
September 24, 2026	1,503	1,495	1,495	1,508	1,492	98,600
September 18, 2026	1,497	1,503	1,503	1,508	1,484	119,100
September 17, 2026	1,477	1,492	1,492	1,494	1,471	89,200
September 16, 2026	1,470	1,469	1,469	1,480	1,469	72,400
September 15, 2026	1,440	1,468	1,468	1,472	1,440	128,800
September 11, 2026	1,409	1,425	1,425	1,425	1,404	129,200
September 10, 2026	1,426	1,428	1,428	1,428	1,406	121,300
September 09, 2026	1,426	1,428	1,428	1,432	1,412	170,400
September 08, 2026	1,485	1,426	1,426	1,485	1,424	212,200
September 07, 2026	1,495	1,492	1,492	1,505	1,486	107,900
September 04, 2026	1,517	1,499	1,499	1,517	1,494	116,700
September 03, 2026	1,520	1,525	1,525	1,529	1,507	117,000
September 02, 2026	1,537	1,502	1,502	1,544	1,494	199,200
September 01, 2026	1,524	1,538	1,538	1,539	1,514	148,400
August 31, 2026	1,517	1,510	1,510	1,526	1,506	107,500
August 28, 2026	1,519	1,518	1,518	1,539	1,515	124,600
August 27, 2026	1,553	1,518	1,518	1,553	1,512	129,600
August 26, 2026	1,533	1,547	1,547	1,560	1,531	102,200
August 25, 2026	1,571	1,549	1,549	1,577	1,544	83,400
August 24, 2026	1,556	1,566	1,566	1,572	1,548	85,600
August 21, 2026	1,521	1,550	1,550	1,554	1,521	72,000
August 20, 2026	1,505	1,546	1,546	1,546	1,498	98,200
August 19, 2026	1,530	1,493	1,493	1,530	1,486	162,000
August 18, 2026	1,551	1,538	1,538	1,569	1,532	149,100
August 17, 2026	1,500	1,552	1,552	1,555	1,491	186,200
August 14, 2026	1,466	1,510	1,510	1,514	1,466	238,200
August 13, 2026	1,440	1,457	1,457	1,460	1,440	133,400
August 12, 2026	1,444	1,436	1,436	1,446	1,420	236,100