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

1,234.00

-61(-4.71%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,267	1,234	1,234	1,274	1,227	537,600
March 12, 2026	1,329	1,295	1,295	1,329	1,287	235,400
March 11, 2026	1,354	1,332	1,332	1,367	1,332	175,800
March 10, 2026	1,324	1,331	1,331	1,331	1,312	170,300
March 09, 2026	1,292	1,299	1,299	1,302	1,261	412,600
March 06, 2026	1,347	1,352	1,352	1,359	1,326	163,800
March 05, 2026	1,386	1,357	1,357	1,386	1,348	237,100
March 04, 2026	1,379	1,338	1,338	1,383	1,308	332,200
March 03, 2026	1,441	1,395	1,395	1,460	1,395	323,100
March 02, 2026	1,435	1,452	1,452	1,456	1,425	344,000
February 27, 2026	1,439	1,482	1,482	1,482	1,436	195,400
February 26, 2026	1,436	1,435	1,435	1,450	1,426	178,400
February 25, 2026	1,447	1,445	1,445	1,455	1,434	83,200
February 24, 2026	1,425	1,452	1,452	1,464	1,421	175,000
February 20, 2026	1,420	1,428	0	1,456	1,416	334,200
February 19, 2026	1,422	1,434	0	1,435	1,412	101,800
February 18, 2026	1,441	1,426	0	1,443	1,424	103,100
February 17, 2026	1,426	1,449	0	1,452	1,421	145,900
February 16, 2026	1,432	1,432	0	1,452	1,406	142,800
February 13, 2026	1,460	1,431	0	1,477	1,415	416,400
February 12, 2026	1,508	1,500	0	1,524	1,478	325,600
February 10, 2026	1,488	1,496	0	1,502	1,481	120,300
February 09, 2026	1,510	1,488	0	1,513	1,488	178,400
February 06, 2026	1,475	1,492	0	1,492	1,471	105,700
February 05, 2026	1,486	1,480	0	1,497	1,455	156,800
February 04, 2026	1,458	1,473	0	1,482	1,439	169,200
February 03, 2026	1,422	1,443	0	1,445	1,413	145,500
February 02, 2026	1,454	1,416	0	1,464	1,411	131,100
January 30, 2026	1,425	1,444	0	1,444	1,420	83,700
January 29, 2026	1,415	1,415	0	1,426	1,390	140,200
January 28, 2026	1,440	1,412	0	1,440	1,412	100,900
January 27, 2026	1,440	1,445	0	1,450	1,420	112,300
January 26, 2026	1,450	1,440	0	1,460	1,439	165,100
January 23, 2026	1,499	1,474	0	1,503	1,467	85,300
January 22, 2026	1,496	1,484	0	1,500	1,484	61,700
January 21, 2026	1,482	1,489	0	1,493	1,461	120,700
January 20, 2026	1,520	1,504	0	1,520	1,500	61,500
January 19, 2026	1,534	1,529	0	1,536	1,495	141,600
January 16, 2026	1,520	1,542	0	1,542	1,506	100,700
January 15, 2026	1,524	1,522	0	1,528	1,507	118,800
January 14, 2026	1,505	1,523	0	1,527	1,497	98,800
January 13, 2026	1,516	1,493	0	1,521	1,491	142,200
January 09, 2026	1,475	1,490	0	1,493	1,475	110,600
January 08, 2026	1,499	1,475	0	1,509	1,470	195,000
January 07, 2026	1,442	1,507	0	1,514	1,441	201,100
January 06, 2026	1,453	1,458	0	1,469	1,451	147,700
January 05, 2026	1,433	1,440	0	1,440	1,420	192,400
December 30, 2025	1,407	1,415	0	1,434	1,404	136,100
December 29, 2025	1,390	1,407	0	1,414	1,379	151,400
December 26, 2025	1,370	1,373	0	1,378	1,365	90,400
December 25, 2025	1,346	1,356	0	1,369	1,346	78,400
December 24, 2025	1,341	1,337	0	1,344	1,333	57,900
December 23, 2025	1,360	1,338	0	1,362	1,331	92,500
December 22, 2025	1,344	1,358	0	1,369	1,340	138,300
December 19, 2025	1,309	1,328	0	1,334	1,304	92,800
December 18, 2025	1,303	1,300	0	1,307	1,294	60,300
December 17, 2025	1,300	1,304	0	1,309	1,286	101,700
December 16, 2025	1,300	1,285	0	1,303	1,278	110,400
December 15, 2025	1,270	1,300	0	1,300	1,265	63,400
December 12, 2025	1,270	1,277	0	1,277	1,259	126,000