HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 1,821.00
+8.00 (0.44%)
Feb 17, 2026, 10:47 AM JST
HOB Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,867.00 | 1,867.00 | 1,831.00 | 1,844.00 | 1,844.00 | -1.23% | 1,400 |
| Jan 19, 2026 | 1,830.00 | 1,878.00 | 1,818.00 | 1,867.00 | 1,867.00 | 1.91% | 2,600 |
| Jan 16, 2026 | 1,799.00 | 1,894.00 | 1,797.00 | 1,832.00 | 1,832.00 | 1.33% | 7,700 |
| Jan 15, 2026 | 1,810.00 | 1,815.00 | 1,799.00 | 1,808.00 | 1,808.00 | 0.67% | 3,900 |
| Jan 14, 2026 | 1,798.00 | 1,803.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.06% | 5,500 |
| Jan 13, 2026 | 1,827.00 | 1,835.00 | 1,793.00 | 1,797.00 | 1,797.00 | -1.43% | 8,800 |
| Jan 9, 2026 | 1,810.00 | 1,827.00 | 1,810.00 | 1,823.00 | 1,823.00 | 0.77% | 4,100 |
| Jan 8, 2026 | 1,800.00 | 1,815.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.06% | 4,300 |
| Jan 7, 2026 | 1,816.00 | 1,816.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 2,300 |
| Jan 6, 2026 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 0.56% | 300 |
| Jan 5, 2026 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.11% | 300 |
| Dec 30, 2025 | 1,814.00 | 1,814.00 | 1,791.00 | 1,793.00 | 1,793.00 | -1.16% | 1,300 |
| Dec 29, 2025 | 1,820.00 | 1,823.00 | 1,799.00 | 1,814.00 | 1,814.00 | 0.55% | 2,000 |
| Dec 26, 2025 | 1,811.00 | 1,838.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.06% | 4,700 |
| Dec 25, 2025 | 1,804.00 | 1,811.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.44% | 1,600 |
| Dec 24, 2025 | 1,800.00 | 1,813.00 | 1,800.00 | 1,813.00 | 1,813.00 | 0.50% | 1,700 |
| Dec 23, 2025 | 1,800.00 | 1,805.00 | 1,797.00 | 1,804.00 | 1,804.00 | 0.17% | 2,200 |
| Dec 22, 2025 | 1,803.00 | 1,811.00 | 1,792.00 | 1,801.00 | 1,801.00 | -0.55% | 3,300 |
| Dec 19, 2025 | 1,807.00 | 1,811.00 | 1,801.00 | 1,811.00 | 1,811.00 | 0.22% | 1,000 |
| Dec 18, 2025 | 1,802.00 | 1,810.00 | 1,802.00 | 1,807.00 | 1,807.00 | 0.06% | 1,800 |
| Dec 17, 2025 | 1,815.00 | 1,819.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.44% | 3,100 |
| Dec 16, 2025 | 1,810.00 | 1,818.00 | 1,801.00 | 1,814.00 | 1,814.00 | 0.06% | 4,700 |
| Dec 15, 2025 | 1,813.00 | 1,821.00 | 1,809.00 | 1,813.00 | 1,813.00 | - | 2,700 |
| Dec 12, 2025 | 1,790.00 | 1,813.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.28% | 3,000 |
| Dec 11, 2025 | 1,798.00 | 1,809.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.39% | 1,300 |
| Dec 10, 2025 | 1,794.00 | 1,800.00 | 1,790.00 | 1,797.00 | 1,797.00 | 0.39% | 3,000 |
| Dec 9, 2025 | 1,781.00 | 1,794.00 | 1,781.00 | 1,790.00 | 1,790.00 | 0.28% | 1,100 |
| Dec 8, 2025 | 1,794.00 | 1,794.00 | 1,777.00 | 1,785.00 | 1,785.00 | -0.72% | 8,000 |
| Dec 5, 2025 | 1,800.00 | 1,808.00 | 1,795.00 | 1,798.00 | 1,798.00 | 0.06% | 3,200 |
| Dec 4, 2025 | 1,829.00 | 1,829.00 | 1,794.00 | 1,797.00 | 1,797.00 | -0.88% | 6,300 |
| Dec 3, 2025 | 1,890.00 | 1,890.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.63% | 14,300 |
| Dec 2, 2025 | 1,887.00 | 1,887.00 | 1,850.00 | 1,862.00 | 1,862.00 | -1.79% | 3,300 |