HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 143.00
-33.00 (-18.75%)
Jun 18, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 176.00 | 176.00 | 127.00 | 143.00 | 143.00 | -18.75% | 3,140,800 |
| Jun 17, 2026 | 198.00 | 199.00 | 174.00 | 176.00 | 176.00 | -12.87% | 1,039,000 |
| Jun 16, 2026 | 200.00 | 212.00 | 197.00 | 202.00 | 202.00 | 3.59% | 399,400 |
| Jun 15, 2026 | 193.00 | 208.00 | 189.00 | 195.00 | 195.00 | 0.52% | 590,600 |
| Jun 12, 2026 | 201.00 | 203.00 | 193.00 | 194.00 | 194.00 | -1.52% | 595,000 |
| Jun 11, 2026 | 211.00 | 211.00 | 197.00 | 197.00 | 197.00 | -5.29% | 553,500 |
| Jun 10, 2026 | 208.00 | 236.00 | 197.00 | 208.00 | 208.00 | -3.26% | 1,899,700 |
| Jun 9, 2026 | 229.00 | 239.00 | 208.00 | 215.00 | 215.00 | -12.24% | 1,745,500 |
| Jun 8, 2026 | 216.00 | 265.00 | 198.00 | 245.00 | 245.00 | 11.87% | 6,539,300 |
| Jun 5, 2026 | 211.00 | 221.00 | 211.00 | 219.00 | 219.00 | 3.79% | 97,700 |
| Jun 4, 2026 | 213.00 | 213.00 | 208.00 | 211.00 | 211.00 | -0.47% | 56,100 |
| Jun 3, 2026 | 213.00 | 213.00 | 207.00 | 212.00 | 212.00 | -0.93% | 90,900 |
| Jun 2, 2026 | 213.00 | 215.00 | 208.00 | 214.00 | 214.00 | -3.17% | 146,300 |
| Jun 1, 2026 | 213.00 | 221.00 | 210.00 | 221.00 | 221.00 | 3.27% | 118,800 |
| May 29, 2026 | 213.00 | 223.00 | 213.00 | 214.00 | 214.00 | -0.93% | 171,100 |
| May 28, 2026 | 215.00 | 218.00 | 202.00 | 216.00 | 216.00 | -0.46% | 256,700 |
| May 27, 2026 | 238.00 | 239.00 | 214.00 | 217.00 | 217.00 | -7.66% | 596,600 |
| May 26, 2026 | 241.00 | 243.00 | 228.00 | 235.00 | 235.00 | -2.08% | 358,200 |
| May 25, 2026 | 244.00 | 245.00 | 235.00 | 240.00 | 240.00 | 0.42% | 425,400 |
| May 22, 2026 | 238.00 | 243.00 | 235.00 | 239.00 | 239.00 | -0.83% | 128,600 |
| May 21, 2026 | 233.00 | 242.00 | 231.00 | 241.00 | 241.00 | 2.55% | 119,600 |
| May 20, 2026 | 240.00 | 240.00 | 233.00 | 235.00 | 235.00 | -2.08% | 153,700 |
| May 19, 2026 | 239.00 | 242.00 | 234.00 | 240.00 | 240.00 | 0.42% | 197,700 |
| May 18, 2026 | 235.00 | 240.00 | 231.00 | 239.00 | 239.00 | - | 224,700 |
| May 15, 2026 | 243.00 | 244.00 | 228.00 | 239.00 | 239.00 | -1.65% | 646,400 |
| May 14, 2026 | 226.00 | 246.00 | 221.00 | 243.00 | 243.00 | 8.48% | 380,300 |
| May 13, 2026 | 221.00 | 226.00 | 218.00 | 224.00 | 224.00 | 0.45% | 160,500 |
| May 12, 2026 | 219.00 | 223.00 | 216.00 | 223.00 | 223.00 | 0.45% | 216,800 |
| May 11, 2026 | 214.00 | 224.00 | 211.00 | 222.00 | 222.00 | 0.91% | 433,000 |
| May 8, 2026 | 211.00 | 230.00 | 206.00 | 220.00 | 220.00 | 5.77% | 866,300 |
| 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 |