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 ¥2,506.86 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,236.21, while ¥1000 invested 1 year ago would be worth ¥983.69. This corresponds to total returns of 150.69%, 123.62%, -1.63%, respectively, with annualized returns of 9.62%, 17.46%, -1.63%.

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
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
August 10, 2026	1,419	1,438	1,438	1,441	1,404	328,000
August 07, 2026	1,441	1,418	1,418	1,447	1,396	1.28M
August 06, 2026	1,583	1,591	1,591	1,629	1,568	323,600
August 05, 2026	1,527	1,567	1,567	1,567	1,527	142,400
August 04, 2026	1,525	1,520	1,520	1,531	1,510	107,200
August 03, 2026	1,535	1,523	1,523	1,535	1,500	151,300
July 31, 2026	1,550	1,545	1,545	1,573	1,527	118,500
July 30, 2026	1,541	1,540	1,540	1,558	1,525	164,400
July 29, 2026	1,537	1,553	1,553	1,557	1,525	119,800
July 28, 2026	1,560	1,526	1,526	1,565	1,515	119,200
July 27, 2026	1,565	1,563	1,563	1,578	1,542	126,400
July 24, 2026	1,571	1,547	1,547	1,578	1,537	105,600
July 23, 2026	1,616	1,595	1,595	1,617	1,585	71,600
July 22, 2026	1,602	1,596	1,596	1,616	1,593	61,700
July 21, 2026	1,561	1,600	1,600	1,610	1,560	114,100
July 17, 2026	1,581	1,568	1,568	1,589	1,535	186,300
July 16, 2026	1,616	1,585	1,585	1,617	1,585	88,800
July 15, 2026	1,608	1,616	1,616	1,622	1,606	58,200
July 14, 2026	1,615	1,602	1,602	1,625	1,598	80,900
July 13, 2026	1,618	1,604	1,604	1,637	1,604	80,100
July 10, 2026	1,600	1,618	1,618	1,648	1,599	179,400
July 09, 2026	1,584	1,594	1,594	1,604	1,565	134,400
July 08, 2026	1,590	1,574	1,574	1,611	1,570	118,400
July 07, 2026	1,584	1,595	1,595	1,612	1,580	162,600
July 06, 2026	1,558	1,580	1,580	1,586	1,547	152,000
July 03, 2026	1,519	1,534	1,534	1,544	1,512	124,800
July 02, 2026	1,514	1,500	1,500	1,532	1,500	170,800
July 01, 2026	1,518	1,494	1,494	1,527	1,494	159,600
June 30, 2026	1,519	1,525	1,525	1,527	1,504	145,800
June 29, 2026	1,511	1,509	1,509	1,556	1,484	267,500
June 26, 2026	1,467	1,464	1,464	1,486	1,456	121,600
June 25, 2026	1,465	1,467	1,467	1,479	1,452	81,800
June 24, 2026	1,484	1,448	1,448	1,489	1,441	109,800
June 23, 2026	1,502	1,469	1,469	1,503	1,468	143,300
June 22, 2026	1,520	1,502	1,502	1,526	1,501	101,500
June 19, 2026	1,503	1,509	1,509	1,512	1,492	134,700
June 18, 2026	1,520	1,500	1,500	1,533	1,500	135,600