HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 106.00
+5.00 (4.95%)
Sep 4, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | - | 105,300 |
| Jul 31, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 97,700 |
| Jul 30, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 3.37% | 137,100 |
| Jul 29, 2026 | 93.00 | 95.00 | 88.00 | 89.00 | 89.00 | -4.30% | 283,800 |
| Jul 28, 2026 | 97.00 | 98.00 | 93.00 | 93.00 | 93.00 | -4.12% | 251,800 |
| Jul 27, 2026 | 102.00 | 102.00 | 96.00 | 97.00 | 97.00 | -5.83% | 301,000 |
| Jul 24, 2026 | 105.00 | 105.00 | 97.00 | 103.00 | 103.00 | -0.96% | 536,200 |
| Jul 23, 2026 | 98.00 | 118.00 | 98.00 | 104.00 | 104.00 | 9.47% | 3,078,200 |
| Jul 22, 2026 | 102.00 | 108.00 | 95.00 | 95.00 | 95.00 | -11.21% | 1,377,000 |
| Jul 21, 2026 | 98.00 | 116.00 | 94.00 | 107.00 | 107.00 | 21.59% | 4,678,500 |
| Jul 17, 2026 | 102.00 | 102.00 | 84.00 | 88.00 | 88.00 | -13.73% | 1,073,000 |
| Jul 16, 2026 | 109.00 | 109.00 | 101.00 | 102.00 | 102.00 | -7.27% | 320,300 |
| Jul 15, 2026 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 5.77% | 203,000 |
| Jul 14, 2026 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | -0.95% | 262,900 |
| Jul 13, 2026 | 109.00 | 116.00 | 104.00 | 105.00 | 105.00 | -0.94% | 455,000 |
| Jul 10, 2026 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 300,000 |
| Jul 9, 2026 | 120.00 | 120.00 | 108.00 | 109.00 | 109.00 | -8.40% | 619,000 |
| Jul 8, 2026 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | - | 101,000 |
| Jul 7, 2026 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | -1.65% | 168,900 |
| Jul 6, 2026 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | -0.82% | 223,500 |
| Jul 3, 2026 | 116.00 | 122.00 | 111.00 | 122.00 | 122.00 | 8.93% | 243,000 |
| Jul 2, 2026 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | -4.27% | 213,600 |
| Jul 1, 2026 | 106.00 | 119.00 | 105.00 | 117.00 | 117.00 | 11.43% | 479,000 |
| Jun 30, 2026 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | - | 179,700 |
| Jun 29, 2026 | 104.00 | 118.00 | 103.00 | 105.00 | 105.00 | 2.94% | 514,800 |
| Jun 26, 2026 | 115.00 | 116.00 | 100.00 | 102.00 | 102.00 | -11.30% | 873,600 |
| Jun 25, 2026 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | -2.54% | 294,100 |