HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 107.00
-11.00 (-9.32%)
Nov 9, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 118.00 | 118.00 | 103.00 | 107.00 | 107.00 | -9.32% | 1,112,100 |
| Nov 6, 2026 | 113.00 | 134.00 | 113.00 | 118.00 | 118.00 | -12.59% | 1,726,800 |
| Nov 5, 2026 | 112.00 | 140.00 | 107.00 | 135.00 | 135.00 | 14.41% | 5,437,400 |
| Nov 4, 2026 | 162.00 | 162.00 | 116.00 | 118.00 | 118.00 | 5.36% | 9,980,800 |
| Nov 2, 2026 | 81.00 | 112.00 | 80.00 | 112.00 | 112.00 | 36.59% | 3,663,500 |
| Oct 30, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -4.65% | 177,200 |
| Oct 29, 2026 | 88.00 | 88.00 | 82.00 | 86.00 | 86.00 | -3.37% | 276,400 |
| Oct 28, 2026 | 95.00 | 108.00 | 83.00 | 89.00 | 89.00 | -15.24% | 2,145,600 |
| Oct 27, 2026 | 77.00 | 105.00 | 75.00 | 105.00 | 105.00 | 40.00% | 2,130,800 |
| Oct 26, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 51,300 |
| Oct 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 57,700 |
| Oct 22, 2026 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 46,700 |
| Oct 21, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 96,900 |
| Oct 20, 2026 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | -6.10% | 204,600 |
| 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 | - | 44,300 |
| 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 |