HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 865.00
+35.00 (4.22%)
Oct 9, 2026, 2:53 PM JST
HOB Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |