HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 895.00
+6.00 (0.67%)
Sep 11, 2026, 3:30 PM JST
HOB Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 874.00 | 900.00 | 874.00 | 895.00 | 895.00 | 0.67% | 2,200 |
| Sep 10, 2026 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 1.02% | 1,800 |
| Sep 9, 2026 | 877.00 | 880.00 | 877.00 | 880.00 | 880.00 | -0.45% | 2,200 |
| Sep 8, 2026 | 875.00 | 885.00 | 875.00 | 884.00 | 884.00 | 0.91% | 2,000 |
| Sep 7, 2026 | 875.00 | 876.00 | 875.00 | 876.00 | 876.00 | 0.11% | 1,300 |
| Sep 4, 2026 | 875.00 | 876.00 | 875.00 | 875.00 | 875.00 | -0.34% | 400 |
| Sep 3, 2026 | 893.00 | 893.00 | 874.00 | 878.00 | 878.00 | - | 2,800 |
| Sep 2, 2026 | 892.00 | 892.00 | 877.00 | 878.00 | 878.00 | -2.34% | 1,000 |
| Sep 1, 2026 | 884.00 | 900.00 | 879.00 | 899.00 | 899.00 | - | 3,800 |
| Aug 31, 2026 | 887.00 | 900.00 | 881.00 | 899.00 | 899.00 | 1.35% | 1,700 |
| Aug 28, 2026 | 887.00 | 887.00 | 878.00 | 887.00 | 887.00 | 0.34% | 900 |
| Aug 27, 2026 | 876.00 | 884.00 | 875.00 | 884.00 | 884.00 | 0.91% | 800 |
| Aug 26, 2026 | 875.00 | 877.00 | 875.00 | 876.00 | 876.00 | -0.45% | 800 |
| Aug 25, 2026 | 874.00 | 888.00 | 871.00 | 880.00 | 880.00 | -1.01% | 900 |
| Aug 24, 2026 | 892.00 | 892.00 | 889.00 | 889.00 | 889.00 | 1.37% | 700 |
| Aug 21, 2026 | 870.00 | 888.00 | 865.00 | 877.00 | 877.00 | -0.90% | 1,500 |
| Aug 20, 2026 | 869.00 | 885.00 | 868.00 | 885.00 | 885.00 | 1.96% | 1,100 |
| Aug 19, 2026 | 869.00 | 869.00 | 868.00 | 868.00 | 868.00 | -0.91% | 400 |
| Aug 18, 2026 | 857.00 | 891.00 | 857.00 | 876.00 | 876.00 | -2.56% | 1,600 |
| Aug 17, 2026 | 874.00 | 899.00 | 874.00 | 899.00 | 899.00 | 2.98% | 2,600 |
| Aug 14, 2026 | 869.00 | 873.00 | 858.00 | 873.00 | 873.00 | 0.46% | 1,700 |
| Aug 13, 2026 | 855.00 | 873.00 | 851.00 | 869.00 | 869.00 | 0.81% | 7,200 |
| Aug 12, 2026 | 873.00 | 875.00 | 854.00 | 862.00 | 862.00 | -2.05% | 10,000 |
| Aug 10, 2026 | 931.00 | 931.00 | 866.00 | 880.00 | 880.00 | -5.78% | 13,100 |
| Aug 7, 2026 | 925.00 | 940.00 | 919.00 | 934.00 | 934.00 | -0.64% | 3,100 |
| Aug 6, 2026 | 925.00 | 940.00 | 925.00 | 940.00 | 940.00 | 1.51% | 2,500 |
| Aug 5, 2026 | 928.00 | 964.00 | 925.00 | 926.00 | 926.00 | -1.59% | 3,300 |
| Aug 4, 2026 | 940.00 | 941.00 | 926.00 | 941.00 | 941.00 | 0.11% | 900 |
| Aug 3, 2026 | 936.00 | 941.00 | 936.00 | 940.00 | 940.00 | -1.05% | 3,000 |
| Jul 31, 2026 | 873.00 | 970.00 | 873.00 | 950.00 | 950.00 | 6.98% | 16,700 |
| Jul 30, 2026 | 829.00 | 900.00 | 829.00 | 888.00 | 888.00 | 6.99% | 4,600 |
| Jul 29, 2026 | 844.00 | 851.00 | 828.00 | 830.00 | 830.00 | -1.66% | 5,900 |
| Jul 28, 2026 | 905.00 | 905.00 | 840.00 | 844.00 | 844.00 | -9.73% | 14,900 |
| Jul 27, 2026 | 1,010.00 | 1,010.00 | 930.00 | 935.00 | 935.00 | -10.10% | 24,400 |
| Jul 24, 2026 | 1,040.00 | 1,076.00 | 1,030.00 | 1,040.00 | 1,040.00 | -6.98% | 12,100 |
| Jul 23, 2026 | 1,107.00 | 1,118.00 | 1,103.00 | 1,118.00 | 1,118.00 | 1.54% | 1,100 |
| Jul 22, 2026 | 1,125.00 | 1,129.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.18% | 1,900 |
| Jul 21, 2026 | 1,115.00 | 1,115.00 | 1,101.00 | 1,103.00 | 1,103.00 | -1.52% | 800 |
| Jul 17, 2026 | 1,107.00 | 1,120.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.09% | 2,000 |
| Jul 16, 2026 | 1,124.00 | 1,124.00 | 1,108.00 | 1,121.00 | 1,121.00 | -1.49% | 900 |
| Jul 15, 2026 | 1,118.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,138.00 | 1.79% | 4,300 |
| Jul 14, 2026 | 1,123.00 | 1,123.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.89% | 1,600 |
| Jul 13, 2026 | 1,088.00 | 1,129.00 | 1,088.00 | 1,128.00 | 1,128.00 | 0.89% | 3,700 |
| Jul 10, 2026 | 1,097.00 | 1,118.00 | 1,070.00 | 1,118.00 | 1,118.00 | 1.91% | 3,700 |
| Jul 9, 2026 | 1,070.00 | 1,097.00 | 1,070.00 | 1,097.00 | 1,097.00 | 2.91% | 1,200 |
| Jul 8, 2026 | 1,069.00 | 1,091.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.20% | 2,000 |
| Jul 7, 2026 | 1,098.00 | 1,098.00 | 1,062.00 | 1,079.00 | 1,079.00 | -0.83% | 2,500 |
| Jul 6, 2026 | 1,107.00 | 1,107.00 | 1,040.00 | 1,088.00 | 1,088.00 | -2.07% | 7,700 |
| Jul 3, 2026 | 1,117.00 | 1,117.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.27% | 6,600 |
| Jul 2, 2026 | 1,118.00 | 1,126.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.98% | 10,500 |