HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 1,118.00
+21.00 (1.91%)
Jul 10, 2026, 3:24 PM JST
HOB Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,297.00 | 1,297.00 | 1,117.00 | 1,125.00 | 1,125.00 | -18.54% | 26,400 |
| Jun 30, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,381.00 | 1,381.00 | -3.43% | 1,500 |
| Jun 29, 2026 | 1,411.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.14% | 900 |
| Jun 26, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,400.00 | -0.75% | 700 |
| Jun 25, 2026 | 1,455.00 | 1,514.00 | 1,455.00 | 1,461.00 | 1,410.62 | -1.62% | 600 |
| Jun 24, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,433.79 | - | 100 |
| Jun 23, 2026 | 1,476.00 | 1,487.00 | 1,476.00 | 1,485.00 | 1,433.79 | 2.13% | 1,000 |
| Jun 22, 2026 | 1,436.00 | 1,467.00 | 1,436.00 | 1,454.00 | 1,403.86 | 1.68% | 400 |
| Jun 19, 2026 | 1,425.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,380.69 | 0.35% | 1,000 |
| Jun 18, 2026 | 1,436.00 | 1,436.00 | 1,425.00 | 1,425.00 | 1,375.86 | -0.77% | 500 |
| Jun 17, 2026 | 1,435.00 | 1,449.00 | 1,435.00 | 1,436.00 | 1,386.48 | 0.70% | 500 |
| Jun 16, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,426.00 | 1,376.83 | -2.33% | 2,400 |
| Jun 15, 2026 | 1,470.00 | 1,470.00 | 1,459.00 | 1,460.00 | 1,409.66 | -1.02% | 2,300 |
| Jun 12, 2026 | 1,460.00 | 1,481.00 | 1,450.00 | 1,475.00 | 1,424.14 | - | 1,200 |
| Jun 11, 2026 | 1,475.00 | 1,475.00 | 1,456.00 | 1,475.00 | 1,424.14 | - | 2,100 |
| Jun 10, 2026 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,424.14 | -1.40% | 1,200 |
| Jun 9, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,496.00 | 1,444.41 | -0.27% | 400 |
| Jun 8, 2026 | 1,502.00 | 1,517.00 | 1,500.00 | 1,500.00 | 1,448.28 | -1.32% | 1,300 |
| Jun 5, 2026 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,467.59 | -0.13% | 400 |
| Jun 4, 2026 | 1,526.00 | 1,526.00 | 1,512.00 | 1,522.00 | 1,469.52 | 0.13% | 700 |
| Jun 3, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,467.59 | - | 200 |
| Jun 2, 2026 | 1,541.00 | 1,541.00 | 1,504.00 | 1,520.00 | 1,467.59 | -1.36% | 900 |
| Jun 1, 2026 | 1,533.00 | 1,549.00 | 1,520.00 | 1,541.00 | 1,487.86 | 0.52% | 2,600 |
| May 29, 2026 | 1,519.00 | 1,533.00 | 1,517.00 | 1,533.00 | 1,480.14 | 1.05% | 1,400 |
| May 28, 2026 | 1,543.00 | 1,543.00 | 1,504.00 | 1,517.00 | 1,464.69 | -1.69% | 1,500 |
| May 27, 2026 | 1,520.00 | 1,543.00 | 1,504.00 | 1,543.00 | 1,489.79 | 1.51% | 1,600 |
| May 26, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,467.59 | - | 200 |
| May 25, 2026 | 1,513.00 | 1,520.00 | 1,512.00 | 1,520.00 | 1,467.59 | - | 1,000 |
| May 22, 2026 | 1,515.00 | 1,520.00 | 1,511.00 | 1,520.00 | 1,467.59 | -2.19% | 300 |
| May 21, 2026 | 1,538.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,500.41 | 0.19% | 2,200 |
| May 20, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,551.00 | 1,497.52 | 2.31% | 1,900 |
| May 19, 2026 | 1,555.00 | 1,572.00 | 1,515.00 | 1,516.00 | 1,463.72 | -0.72% | 2,000 |
| May 18, 2026 | 1,499.00 | 1,578.00 | 1,499.00 | 1,527.00 | 1,474.34 | -0.78% | 2,800 |
| May 15, 2026 | 1,571.00 | 1,598.00 | 1,539.00 | 1,539.00 | 1,485.93 | 0.52% | 1,500 |
| May 14, 2026 | 1,532.00 | 1,545.00 | 1,490.00 | 1,531.00 | 1,478.21 | -1.35% | 6,500 |
| May 13, 2026 | 1,529.00 | 1,552.00 | 1,529.00 | 1,552.00 | 1,498.48 | 0.45% | 1,200 |
| May 12, 2026 | 1,521.00 | 1,545.00 | 1,521.00 | 1,545.00 | 1,491.72 | 1.58% | 1,500 |
| May 11, 2026 | 1,560.00 | 1,574.00 | 1,520.00 | 1,521.00 | 1,468.55 | -4.94% | 4,700 |
| May 8, 2026 | 1,623.00 | 1,623.00 | 1,550.00 | 1,600.00 | 1,544.83 | -1.42% | 8,000 |
| May 7, 2026 | 1,623.00 | 1,628.00 | 1,623.00 | 1,623.00 | 1,567.03 | -0.06% | 900 |
| May 1, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,624.00 | 1,568.00 | - | 900 |
| Apr 30, 2026 | 1,625.00 | 1,628.00 | 1,624.00 | 1,624.00 | 1,568.00 | -1.22% | 1,100 |
| Apr 28, 2026 | 1,670.00 | 1,670.00 | 1,644.00 | 1,644.00 | 1,587.31 | -2.20% | 1,100 |