HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 1,522.00
+2.00 (0.13%)
Jun 4, 2026, 3:30 PM JST
HOB Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,526.00 | 1,526.00 | 1,512.00 | 1,512.00 | - | -0.53% | 500 |
| Jun 3, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 200 |
| Jun 2, 2026 | 1,541.00 | 1,541.00 | 1,504.00 | 1,520.00 | 1,520.00 | -1.36% | 900 |
| Jun 1, 2026 | 1,533.00 | 1,549.00 | 1,520.00 | 1,541.00 | 1,541.00 | 0.52% | 2,600 |
| May 29, 2026 | 1,519.00 | 1,533.00 | 1,517.00 | 1,533.00 | 1,533.00 | 1.05% | 1,400 |
| May 28, 2026 | 1,543.00 | 1,543.00 | 1,504.00 | 1,517.00 | 1,517.00 | -1.69% | 1,500 |
| May 27, 2026 | 1,520.00 | 1,543.00 | 1,504.00 | 1,543.00 | 1,543.00 | 1.51% | 1,600 |
| May 26, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 200 |
| May 25, 2026 | 1,513.00 | 1,520.00 | 1,512.00 | 1,520.00 | 1,520.00 | - | 1,000 |
| May 22, 2026 | 1,515.00 | 1,520.00 | 1,511.00 | 1,520.00 | 1,520.00 | -2.19% | 300 |
| May 21, 2026 | 1,538.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 0.19% | 2,200 |
| May 20, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,551.00 | 1,551.00 | 2.31% | 1,900 |
| May 19, 2026 | 1,555.00 | 1,572.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.72% | 2,000 |
| May 18, 2026 | 1,499.00 | 1,578.00 | 1,499.00 | 1,527.00 | 1,527.00 | -0.78% | 2,800 |
| May 15, 2026 | 1,571.00 | 1,598.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.52% | 1,500 |
| May 14, 2026 | 1,532.00 | 1,545.00 | 1,490.00 | 1,531.00 | 1,531.00 | -1.35% | 6,500 |
| May 13, 2026 | 1,529.00 | 1,552.00 | 1,529.00 | 1,552.00 | 1,552.00 | 0.45% | 1,200 |
| May 12, 2026 | 1,521.00 | 1,545.00 | 1,521.00 | 1,545.00 | 1,545.00 | 1.58% | 1,500 |
| May 11, 2026 | 1,560.00 | 1,574.00 | 1,520.00 | 1,521.00 | 1,521.00 | -4.94% | 4,700 |
| May 8, 2026 | 1,623.00 | 1,623.00 | 1,550.00 | 1,600.00 | 1,600.00 | -1.42% | 8,000 |
| May 7, 2026 | 1,623.00 | 1,628.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.06% | 900 |
| May 1, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,624.00 | 1,624.00 | - | 900 |
| Apr 30, 2026 | 1,625.00 | 1,628.00 | 1,624.00 | 1,624.00 | 1,624.00 | -1.22% | 1,100 |
| Apr 28, 2026 | 1,670.00 | 1,670.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.20% | 1,100 |
| Apr 27, 2026 | 1,651.00 | 1,681.00 | 1,651.00 | 1,681.00 | 1,681.00 | 1.82% | 800 |
| Apr 24, 2026 | 1,643.00 | 1,683.00 | 1,643.00 | 1,651.00 | 1,651.00 | -0.24% | 800 |
| Apr 23, 2026 | 1,681.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.65% | 2,400 |
| Apr 22, 2026 | 1,681.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,700.00 | 1.31% | 600 |
| Apr 21, 2026 | 1,706.00 | 1,706.00 | 1,652.00 | 1,678.00 | 1,678.00 | -2.50% | 3,200 |
| Apr 20, 2026 | 1,654.00 | 1,721.00 | 1,654.00 | 1,721.00 | 1,721.00 | 3.18% | 2,000 |
| Apr 17, 2026 | 1,706.00 | 1,713.00 | 1,660.00 | 1,668.00 | 1,668.00 | -2.80% | 4,200 |
| Apr 16, 2026 | 1,723.00 | 1,724.00 | 1,714.00 | 1,716.00 | 1,716.00 | -0.35% | 2,400 |
| Apr 15, 2026 | 1,740.00 | 1,740.00 | 1,716.00 | 1,722.00 | 1,722.00 | -1.03% | 1,400 |
| Apr 14, 2026 | 1,743.00 | 1,743.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.29% | 2,000 |
| Apr 13, 2026 | 1,752.00 | 1,752.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.46% | 300 |
| Apr 10, 2026 | 1,752.00 | 1,755.00 | 1,752.00 | 1,753.00 | 1,753.00 | - | 300 |
| Apr 9, 2026 | 1,746.00 | 1,759.00 | 1,738.00 | 1,753.00 | 1,753.00 | 0.29% | 1,300 |
| Apr 8, 2026 | 1,745.00 | 1,763.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.17% | 1,700 |
| Apr 7, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.80% | 1,200 |
| Apr 6, 2026 | 1,720.00 | 1,759.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.50% | 2,600 |
| Apr 3, 2026 | 1,770.00 | 1,770.00 | 1,721.00 | 1,733.00 | 1,733.00 | 0.29% | 1,500 |
| 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 |