HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 82.00
-3.00 (-3.53%)
Oct 19, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 81.00 | 86.00 | 80.00 | 82.00 | 82.00 | -3.53% | 203,100 |
| Oct 16, 2026 | 75.00 | 105.00 | 75.00 | 85.00 | 85.00 | 13.33% | 1,014,400 |
| Oct 15, 2026 | 80.00 | 80.00 | 73.00 | 75.00 | 75.00 | -7.41% | 226,300 |
| Oct 14, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 30,200 |
| Oct 13, 2026 | 82.00 | 84.00 | 78.00 | 81.00 | 81.00 | -1.22% | 106,500 |
| Oct 9, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 130,200 |
| Oct 8, 2026 | 89.00 | 90.00 | 82.00 | 84.00 | 84.00 | -4.55% | 137,900 |
| Oct 7, 2026 | 94.00 | 96.00 | 86.00 | 88.00 | 88.00 | -7.37% | 313,300 |
| Oct 6, 2026 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 80,800 |
| Oct 5, 2026 | 97.00 | 105.00 | 91.00 | 94.00 | 94.00 | -1.05% | 219,200 |
| Oct 2, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 52,800 |
| Oct 1, 2026 | 95.00 | 99.00 | 95.00 | 98.00 | 98.00 | 3.16% | 42,300 |
| Sep 30, 2026 | 95.00 | 99.00 | 95.00 | 95.00 | 95.00 | 1.06% | 40,600 |
| Sep 29, 2026 | 97.00 | 100.00 | 94.00 | 94.00 | 94.00 | -6.00% | 101,800 |
| Sep 28, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 39,600 |
| Sep 25, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 53,300 |
| Sep 24, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 54,400 |
| Sep 18, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -3.85% | 55,700 |
| Sep 17, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 35,300 |
| Sep 16, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 76,900 |
| Sep 15, 2026 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | 88,600 |
| Sep 14, 2026 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -2.75% | 85,400 |
| Sep 11, 2026 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 95,900 |
| Sep 10, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 61,100 |
| Sep 9, 2026 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | -4.50% | 111,800 |
| Sep 8, 2026 | 107.00 | 111.00 | 105.00 | 111.00 | 111.00 | 3.74% | 115,300 |
| Sep 7, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 0.94% | 56,400 |
| Sep 4, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.95% | 87,400 |
| Sep 3, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 50,700 |
| Sep 2, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 39,300 |
| Sep 1, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 103,900 |
| Aug 31, 2026 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 123,200 |
| Aug 28, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 0.94% | 126,600 |
| Aug 27, 2026 | 109.00 | 109.00 | 103.00 | 106.00 | 106.00 | -1.85% | 126,900 |
| Aug 26, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 87,200 |
| Aug 25, 2026 | 109.00 | 113.00 | 106.00 | 108.00 | 108.00 | -4.42% | 247,400 |
| Aug 24, 2026 | 107.00 | 122.00 | 107.00 | 113.00 | 113.00 | 4.63% | 688,800 |
| Aug 21, 2026 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 4.85% | 270,900 |
| Aug 20, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 103,600 |
| Aug 19, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 59,800 |
| Aug 18, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 107,600 |
| Aug 17, 2026 | 97.00 | 104.00 | 97.00 | 102.00 | 102.00 | 3.03% | 190,100 |
| Aug 14, 2026 | 98.00 | 101.00 | 96.00 | 99.00 | 99.00 | - | 116,600 |
| Aug 13, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 93,200 |
| Aug 12, 2026 | 94.00 | 100.00 | 94.00 | 99.00 | 99.00 | 3.13% | 178,100 |
| Aug 10, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 52,700 |
| Aug 7, 2026 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 103,700 |
| Aug 6, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 80,300 |
| Aug 5, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 48,200 |
| Aug 4, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 115,800 |