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

1,598.00

-21(-1.30%)

Updated at June 03 03:20PM

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 ¥4,399.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,445.12, while ¥1000 invested 1 year ago would be worth ¥1,398.68. This corresponds to total returns of 339.98%, 144.51%, 39.87%, respectively, with annualized returns of 15.96%, 19.57%, 39.87%.

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
June 02, 2026	1,658	1,619	1,619	1,669	1,590	255,500
June 01, 2026	1,790	1,692	1,692	1,798	1,689	392,700
May 29, 2026	1,748	1,788	1,788	1,809	1,744	216,100
May 28, 2026	1,694	1,726	1,726	1,754	1,662	201,700
May 27, 2026	1,700	1,700	1,700	1,716	1,683	122,900
May 26, 2026	1,697	1,695	1,695	1,709	1,669	175,200
May 25, 2026	1,765	1,691	1,691	1,769	1,691	203,100
May 22, 2026	1,760	1,760	1,760	1,825	1,741	304,100
May 21, 2026	1,701	1,741	1,741	1,752	1,684	273,900
May 20, 2026	1,706	1,678	1,678	1,706	1,631	369,500
May 19, 2026	1,686	1,711	1,711	1,767	1,671	473,500
May 18, 2026	1,599	1,678	1,678	1,692	1,596	738,500
May 15, 2026	1,469	1,586	1,586	1,590	1,440	1.25M
May 14, 2026	1,309	1,319	1,319	1,329	1,291	177,500
May 13, 2026	1,292	1,309	1,309	1,318	1,290	82,600
May 12, 2026	1,310	1,292	1,292	1,324	1,287	180,100
May 11, 2026	1,311	1,306	1,306	1,325	1,300	126,800
May 08, 2026	1,310	1,316	1,316	1,320	1,291	134,100
May 07, 2026	1,293	1,308	1,308	1,310	1,282	160,400
May 01, 2026	1,273	1,275	1,275	1,276	1,248	92,600
April 30, 2026	1,254	1,261	1,261	1,268	1,250	106,100
April 28, 2026	1,249	1,270	1,270	1,270	1,242	152,700
April 27, 2026	1,257	1,245	1,245	1,265	1,244	108,000
April 24, 2026	1,260	1,259	1,259	1,275	1,245	152,000
April 23, 2026	1,276	1,260	1,260	1,281	1,244	167,500
April 22, 2026	1,318	1,279	1,279	1,327	1,279	134,300
April 21, 2026	1,317	1,314	1,314	1,338	1,311	102,700
April 20, 2026	1,306	1,310	1,310	1,317	1,299	94,500
April 17, 2026	1,302	1,299	1,299	1,307	1,296	61,500
April 16, 2026	1,281	1,296	1,296	1,304	1,281	103,700
April 15, 2026	1,278	1,279	1,279	1,292	1,276	85,800
April 14, 2026	1,280	1,270	1,270	1,290	1,266	138,300
April 13, 2026	1,276	1,267	1,267	1,288	1,248	225,500
April 10, 2026	1,300	1,286	1,286	1,309	1,282	106,900
April 09, 2026	1,344	1,297	1,297	1,344	1,293	201,600
April 08, 2026	1,340	1,343	1,343	1,362	1,321	413,500
April 07, 2026	1,343	1,311	1,311	1,369	1,308	283,900
April 06, 2026	1,382	1,351	1,351	1,382	1,303	740,300
April 03, 2026	1,234	1,258	1,262	1,265	1,228	312,100
April 02, 2026	1,214	1,207	1,207	1,231	1,192	235,900
April 01, 2026	1,208	1,210	1,210	1,210	1,191	184,000
March 31, 2026	1,152	1,165	1,165	1,184	1,149	229,000
March 30, 2026	1,147	1,165	1,165	1,180	1,144	419,700
March 27, 2026	1,231	1,234	1,202	1,248	1,227	376,300
March 26, 2026	1,251	1,231	1,199.08	1,254	1,217	304,400
March 25, 2026	1,238	1,238	1,205.9	1,245	1,230	178,900
March 24, 2026	1,228	1,219	1,187.39	1,228	1,201	185,100
March 23, 2026	1,209	1,185	1,154.27	1,209	1,170	380,400
March 19, 2026	1,260	1,238	1,205.9	1,260	1,237	198,100
March 18, 2026	1,267	1,280	1,246.81	1,280	1,254	107,800
March 17, 2026	1,255	1,240	1,207.84	1,258	1,240	114,100
March 16, 2026	1,231	1,241	1,208.82	1,254	1,230	188,900
March 13, 2026	1,267	1,234	1,202	1,274	1,227	537,600
March 12, 2026	1,329	1,295	1,261.42	1,329	1,287	235,400
March 11, 2026	1,354	1,332	1,297.46	1,367	1,332	175,800
March 10, 2026	1,324	1,331	1,298.43	1,331	1,312	170,300
March 09, 2026	1,292	1,299	1,265.31	1,302	1,261	412,600
March 06, 2026	1,347	1,352	1,316.94	1,359	1,326	163,800
March 05, 2026	1,386	1,357	1,321.81	1,386	1,348	237,100
March 04, 2026	1,379	1,338	1,294.54	1,383	1,308	332,200