HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 94.00
-6.00 (-6.00%)
Sep 29, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |