HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 1,017.00
+22.00 (2.21%)
Oct 30, 2026, 2:41 PM JST
HOB Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 995.00 | 1,035.00 | 995.00 | 1,017.00 | 1,017.00 | 2.21% | 1,800 |
| Oct 29, 2026 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | -3.49% | 1,200 |
| Oct 28, 2026 | 1,005.00 | 1,036.00 | 1,002.00 | 1,031.00 | 1,031.00 | 2.59% | 5,500 |
| Oct 26, 2026 | 999.00 | 1,022.00 | 999.00 | 1,005.00 | 1,005.00 | -1.57% | 1,000 |
| Oct 23, 2026 | 991.00 | 1,025.00 | 991.00 | 1,021.00 | 1,021.00 | 1.39% | 3,200 |
| Oct 22, 2026 | 993.00 | 1,020.00 | 993.00 | 1,007.00 | 1,007.00 | 1.41% | 1,600 |
| Oct 21, 2026 | 986.00 | 1,000.00 | 986.00 | 993.00 | 993.00 | 1.02% | 800 |
| Oct 20, 2026 | 998.00 | 998.00 | 983.00 | 983.00 | 983.00 | -1.50% | 600 |
| Oct 19, 2026 | 1,005.00 | 1,041.00 | 980.00 | 998.00 | 998.00 | -3.57% | 4,300 |
| Oct 16, 2026 | 992.00 | 1,065.00 | 992.00 | 1,035.00 | 1,035.00 | 5.94% | 9,300 |
| Oct 15, 2026 | 1,007.00 | 1,015.00 | 975.00 | 977.00 | 977.00 | -2.79% | 3,500 |
| Oct 14, 2026 | 963.00 | 1,005.00 | 935.00 | 1,005.00 | 1,005.00 | 4.36% | 5,300 |
| Oct 13, 2026 | 873.00 | 1,010.00 | 873.00 | 963.00 | 963.00 | 11.33% | 21,900 |
| Oct 9, 2026 | 870.00 | 910.00 | 855.00 | 865.00 | 865.00 | 4.22% | 24,300 |
| Oct 8, 2026 | 777.00 | 860.00 | 771.00 | 830.00 | 830.00 | 10.23% | 5,300 |
| Oct 7, 2026 | 741.00 | 777.00 | 735.00 | 753.00 | 753.00 | 0.40% | 6,800 |
| Oct 6, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 1.21% | 3,000 |
| Oct 5, 2026 | 762.00 | 762.00 | 731.00 | 741.00 | 741.00 | -3.64% | 6,100 |
| Oct 2, 2026 | 753.00 | 769.00 | 750.00 | 769.00 | 769.00 | -3.63% | 3,800 |
| Oct 1, 2026 | 787.00 | 798.00 | 762.00 | 798.00 | 798.00 | -0.50% | 3,100 |
| Sep 30, 2026 | 765.00 | 802.00 | 755.00 | 802.00 | 802.00 | 6.93% | 7,400 |
| Sep 29, 2026 | 848.00 | 848.00 | 739.00 | 750.00 | 750.00 | -11.56% | 14,300 |
| Sep 28, 2026 | 898.00 | 898.00 | 848.00 | 848.00 | 848.00 | -3.96% | 5,700 |
| Sep 25, 2026 | 884.00 | 884.00 | 883.00 | 883.00 | 883.00 | -0.23% | 3,800 |
| Sep 24, 2026 | 889.00 | 890.00 | 885.00 | 885.00 | 885.00 | - | 2,000 |
| Sep 18, 2026 | 884.00 | 894.00 | 884.00 | 885.00 | 885.00 | -0.23% | 2,500 |
| Sep 17, 2026 | 890.00 | 892.00 | 885.00 | 887.00 | 887.00 | -0.34% | 2,900 |
| Sep 16, 2026 | 890.00 | 892.00 | 890.00 | 890.00 | 890.00 | - | 1,200 |
| Sep 15, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.34% | 600 |
| Sep 14, 2026 | 890.00 | 890.00 | 879.00 | 887.00 | 887.00 | -0.89% | 500 |
| 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 |