HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 1,733.00
+5.00 (0.29%)
Apr 3, 2026, 3:30 PM JST
HOB Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,770.00 | 1,770.00 | 1,721.00 | 1,721.00 | - | -0.41% | 1,100 |
| Apr 2, 2026 | 1,786.00 | 1,799.00 | 1,711.00 | 1,728.00 | 1,728.00 | -3.73% | 7,100 |
| Apr 1, 2026 | 1,785.00 | 1,857.00 | 1,785.00 | 1,795.00 | 1,795.00 | 0.22% | 2,000 |
| Mar 31, 2026 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.06% | 500 |
| Mar 30, 2026 | 1,794.00 | 1,794.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 1,300 |
| Mar 27, 2026 | 1,794.00 | 1,800.00 | 1,794.00 | 1,800.00 | 1,800.00 | 0.56% | 700 |
| Mar 26, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.72% | 1,700 |
| Mar 25, 2026 | 1,813.00 | 1,813.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.28% | 600 |
| Mar 24, 2026 | 1,805.00 | 1,805.00 | 1,791.00 | 1,798.00 | 1,798.00 | -0.39% | 400 |
| Mar 23, 2026 | 1,795.00 | 1,805.00 | 1,791.00 | 1,805.00 | 1,805.00 | 0.45% | 3,100 |
| Mar 19, 2026 | 1,800.00 | 1,820.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.39% | 2,400 |
| Mar 18, 2026 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | - | 500 |
| Mar 17, 2026 | 1,810.00 | 1,811.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.50% | 1,200 |
| Mar 16, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.22% | 100 |
| Mar 13, 2026 | 1,800.00 | 1,800.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.22% | 300 |
| Mar 12, 2026 | 1,800.00 | 1,803.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.66% | 500 |
| Mar 11, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.06% | 100 |
| Mar 10, 2026 | 1,818.00 | 1,825.00 | 1,805.00 | 1,806.00 | 1,806.00 | 0.89% | 1,400 |
| Mar 9, 2026 | 1,805.00 | 1,806.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.19% | 4,700 |
| Mar 6, 2026 | 1,815.00 | 1,849.00 | 1,815.00 | 1,849.00 | 1,849.00 | 1.04% | 200 |
| Mar 5, 2026 | 1,810.00 | 1,852.00 | 1,808.00 | 1,830.00 | 1,830.00 | 1.61% | 1,400 |
| Mar 4, 2026 | 1,811.00 | 1,820.00 | 1,788.00 | 1,801.00 | 1,801.00 | -1.37% | 11,900 |
| Mar 3, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.83% | 4,800 |
| Mar 2, 2026 | 1,859.00 | 1,860.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.11% | 3,400 |
| Feb 27, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 100 |
| Feb 26, 2026 | 1,860.00 | 1,863.00 | 1,860.00 | 1,862.00 | 1,862.00 | -0.96% | 1,100 |
| Feb 25, 2026 | 1,860.00 | 1,898.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1.08% | 1,900 |
| Feb 24, 2026 | 1,870.00 | 1,874.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.11% | 1,800 |
| Feb 20, 2026 | 1,877.00 | 1,880.00 | 1,849.00 | 1,862.00 | 1,862.00 | 0.65% | 3,400 |
| Feb 19, 2026 | 1,843.00 | 1,859.00 | 1,843.00 | 1,850.00 | 1,850.00 | -1.75% | 900 |
| Feb 18, 2026 | 1,841.00 | 1,883.00 | 1,841.00 | 1,883.00 | 1,883.00 | 1.84% | 3,000 |
| Feb 17, 2026 | 1,813.00 | 1,849.00 | 1,813.00 | 1,849.00 | 1,849.00 | 1.99% | 2,800 |
| Feb 16, 2026 | 1,813.00 | 1,814.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.06% | 1,000 |
| Feb 13, 2026 | 1,824.00 | 1,829.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.66% | 3,700 |
| Feb 12, 2026 | 1,830.00 | 1,830.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.33% | 1,100 |
| Feb 10, 2026 | 1,814.00 | 1,839.00 | 1,814.00 | 1,830.00 | 1,830.00 | 0.94% | 2,000 |
| Feb 9, 2026 | 1,820.00 | 1,825.00 | 1,803.00 | 1,813.00 | 1,813.00 | -0.49% | 4,300 |
| Feb 6, 2026 | 1,815.00 | 1,824.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.98% | 4,500 |
| Feb 5, 2026 | 1,819.00 | 1,850.00 | 1,817.00 | 1,840.00 | 1,840.00 | 1.15% | 2,900 |
| Feb 4, 2026 | 1,820.00 | 1,820.00 | 1,805.00 | 1,819.00 | 1,819.00 | -0.55% | 2,500 |
| Feb 3, 2026 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.94% | 100 |
| Feb 2, 2026 | 1,811.00 | 1,828.00 | 1,811.00 | 1,812.00 | 1,812.00 | 0.28% | 2,100 |
| Jan 30, 2026 | 1,805.00 | 1,808.00 | 1,805.00 | 1,807.00 | 1,807.00 | -0.28% | 1,500 |
| Jan 29, 2026 | 1,811.00 | 1,821.00 | 1,811.00 | 1,812.00 | 1,812.00 | 0.28% | 1,700 |
| Jan 28, 2026 | 1,819.00 | 1,827.00 | 1,805.00 | 1,807.00 | 1,807.00 | -0.61% | 2,200 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,818.00 | 1,818.00 | 0.33% | 500 |
| Jan 26, 2026 | 1,820.00 | 1,820.00 | 1,805.00 | 1,812.00 | 1,812.00 | -1.04% | 800 |
| Jan 23, 2026 | 1,815.00 | 1,835.00 | 1,815.00 | 1,831.00 | 1,831.00 | 0.88% | 1,500 |
| Jan 22, 2026 | 1,847.00 | 1,847.00 | 1,804.00 | 1,815.00 | 1,815.00 | -1.20% | 1,700 |
| Jan 21, 2026 | 1,840.00 | 1,840.00 | 1,811.00 | 1,837.00 | 1,837.00 | -0.38% | 1,800 |