HOB Co.,Ltd. (TYO:1382)
Japan · Delayed Price · Currency is JPY 925.00
-1.00 (-0.11%)
Aug 6, 2026, 2:37 PM JST
HOB Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | - | 0.43% | 1,400 |
| 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 |
| 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 |