HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 220.00
+12.00 (5.77%)
May 8, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 190.00 | 216.00 | 187.00 | 208.00 | 208.00 | 11.83% | 1,503,100 |
| May 1, 2026 | 267.00 | 268.00 | 186.00 | 186.00 | 186.00 | -30.08% | 3,386,700 |
| Apr 30, 2026 | 258.00 | 266.00 | 253.00 | 266.00 | 266.00 | 4.31% | 173,800 |
| Apr 28, 2026 | 253.00 | 270.00 | 251.00 | 255.00 | 255.00 | 0.79% | 437,300 |
| Apr 27, 2026 | 253.00 | 253.00 | 244.00 | 253.00 | 253.00 | 0.40% | 181,500 |
| Apr 24, 2026 | 242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 4.13% | 240,500 |
| Apr 23, 2026 | 246.00 | 246.00 | 239.00 | 242.00 | 242.00 | -1.63% | 128,300 |
| Apr 22, 2026 | 248.00 | 249.00 | 243.00 | 246.00 | 246.00 | -2.38% | 153,500 |
| Apr 21, 2026 | 254.00 | 254.00 | 245.00 | 252.00 | 252.00 | -0.40% | 118,400 |
| Apr 20, 2026 | 258.00 | 262.00 | 251.00 | 253.00 | 253.00 | -2.32% | 249,700 |
| Apr 17, 2026 | 257.00 | 262.00 | 254.00 | 259.00 | 259.00 | 1.17% | 244,000 |
| Apr 16, 2026 | 253.00 | 264.00 | 253.00 | 256.00 | 256.00 | 2.40% | 305,800 |
| Apr 15, 2026 | 252.00 | 258.00 | 249.00 | 250.00 | 250.00 | -0.79% | 86,200 |
| Apr 14, 2026 | 246.00 | 253.00 | 245.00 | 252.00 | 252.00 | -0.79% | 81,600 |
| Apr 13, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.10% | 81,400 |
| Apr 10, 2026 | 249.00 | 251.00 | 242.00 | 244.00 | 244.00 | -4.31% | 111,400 |
| Apr 9, 2026 | 259.00 | 263.00 | 251.00 | 255.00 | 255.00 | -2.30% | 200,700 |
| Apr 8, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 4.40% | 252,800 |
| Apr 7, 2026 | 249.00 | 260.00 | 248.00 | 250.00 | 250.00 | 0.81% | 203,900 |
| Apr 6, 2026 | 247.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 123,700 |
| Apr 3, 2026 | 245.00 | 251.00 | 245.00 | 250.00 | 250.00 | 1.21% | 76,900 |
| Apr 2, 2026 | 247.00 | 250.00 | 239.00 | 247.00 | 247.00 | -1.20% | 145,800 |
| Apr 1, 2026 | 236.00 | 251.00 | 234.00 | 250.00 | 250.00 | 7.30% | 267,200 |
| Mar 31, 2026 | 230.00 | 242.00 | 228.00 | 233.00 | 233.00 | -0.85% | 129,100 |
| Mar 30, 2026 | 228.00 | 235.00 | 218.00 | 235.00 | 235.00 | -2.49% | 316,700 |
| Mar 27, 2026 | 227.00 | 242.00 | 224.00 | 241.00 | 241.00 | 4.33% | 222,600 |
| Mar 26, 2026 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | -1.28% | 65,800 |
| Mar 25, 2026 | 232.00 | 235.00 | 226.00 | 234.00 | 234.00 | 4.00% | 202,500 |
| Mar 24, 2026 | 227.00 | 234.00 | 219.00 | 225.00 | 225.00 | 1.35% | 287,700 |
| Mar 23, 2026 | 221.00 | 225.00 | 212.00 | 222.00 | 222.00 | -5.13% | 325,100 |
| Mar 19, 2026 | 229.00 | 234.00 | 220.00 | 234.00 | 234.00 | - | 203,800 |
| Mar 18, 2026 | 235.00 | 235.00 | 225.00 | 234.00 | 234.00 | -1.27% | 247,200 |
| Mar 17, 2026 | 227.00 | 246.00 | 223.00 | 237.00 | 237.00 | 3.04% | 452,300 |
| Mar 16, 2026 | 236.00 | 237.00 | 227.00 | 230.00 | 230.00 | -1.29% | 212,000 |
| Mar 13, 2026 | 233.00 | 233.00 | 228.00 | 233.00 | 233.00 | -0.43% | 367,800 |
| Mar 12, 2026 | 231.00 | 234.00 | 227.00 | 234.00 | 234.00 | - | 316,900 |
| Mar 11, 2026 | 230.00 | 237.00 | 228.00 | 234.00 | 234.00 | 3.54% | 235,000 |
| Mar 10, 2026 | 227.00 | 231.00 | 220.00 | 226.00 | 226.00 | 1.80% | 146,500 |
| Mar 9, 2026 | 223.00 | 224.00 | 211.00 | 222.00 | 222.00 | -3.90% | 269,400 |
| Mar 6, 2026 | 229.00 | 236.00 | 228.00 | 231.00 | 231.00 | 2.67% | 163,300 |
| Mar 5, 2026 | 222.00 | 235.00 | 222.00 | 225.00 | 225.00 | 1.81% | 190,800 |
| Mar 4, 2026 | 219.00 | 226.00 | 207.00 | 221.00 | 221.00 | -1.78% | 419,000 |
| Mar 3, 2026 | 219.00 | 228.00 | 219.00 | 225.00 | 225.00 | 1.35% | 250,600 |
| Mar 2, 2026 | 222.00 | 230.00 | 216.00 | 222.00 | 222.00 | -3.48% | 238,200 |
| Feb 27, 2026 | 220.00 | 231.00 | 218.00 | 230.00 | 230.00 | 4.07% | 175,400 |
| Feb 26, 2026 | 232.00 | 234.00 | 221.00 | 221.00 | 221.00 | -5.15% | 180,400 |
| Feb 25, 2026 | 218.00 | 242.00 | 216.00 | 233.00 | 233.00 | 6.39% | 499,800 |
| Feb 24, 2026 | 211.00 | 221.00 | 209.00 | 219.00 | 219.00 | 3.79% | 171,900 |
| Feb 20, 2026 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 1.44% | 212,000 |
| Feb 19, 2026 | 205.00 | 209.00 | 201.00 | 208.00 | 208.00 | 2.46% | 82,400 |