HODL 1,inc. (TYO:2345)
Japan · Delayed Price · Currency is JPY 94.00
+2.00 (2.17%)
Jul 31, 2026, 10:45 AM JST
HODL 1,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2.61% | 336,700 |
| Jun 23, 2026 | 127.00 | 127.00 | 108.00 | 115.00 | 115.00 | -8.73% | 1,220,100 |
| Jun 22, 2026 | 131.00 | 145.00 | 126.00 | 126.00 | 126.00 | 3.28% | 1,150,100 |
| Jun 19, 2026 | 144.00 | 144.00 | 116.00 | 122.00 | 122.00 | -14.69% | 1,760,900 |
| 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 |