Hibino Corporation (TYO:2469)
Japan · Delayed Price · Currency is JPY 1,422.00
-8.00 (-0.56%)
Oct 19, 2026, 3:30 PM JST
Hibino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,400.00 | 1,432.00 | 1,400.00 | 1,422.00 | 1,422.00 | -0.56% | 14,500 |
| Oct 16, 2026 | 1,384.00 | 1,430.00 | 1,384.00 | 1,430.00 | 1,430.00 | 3.85% | 14,600 |
| Oct 15, 2026 | 1,427.00 | 1,440.00 | 1,377.00 | 1,377.00 | 1,377.00 | -3.57% | 38,300 |
| Oct 14, 2026 | 1,416.00 | 1,447.00 | 1,385.00 | 1,428.00 | 1,428.00 | 1.28% | 25,900 |
| Oct 13, 2026 | 1,402.00 | 1,419.00 | 1,384.00 | 1,410.00 | 1,410.00 | 0.07% | 19,000 |
| Oct 9, 2026 | 1,388.00 | 1,418.00 | 1,363.00 | 1,409.00 | 1,409.00 | 1.44% | 17,000 |
| Oct 8, 2026 | 1,458.00 | 1,458.00 | 1,382.00 | 1,389.00 | 1,389.00 | -5.19% | 33,700 |
| Oct 7, 2026 | 1,386.00 | 1,480.00 | 1,386.00 | 1,465.00 | 1,465.00 | 6.24% | 75,400 |
| Oct 6, 2026 | 1,338.00 | 1,393.00 | 1,338.00 | 1,379.00 | 1,379.00 | 4.08% | 35,700 |
| Oct 5, 2026 | 1,330.00 | 1,344.00 | 1,321.00 | 1,325.00 | 1,325.00 | 0.38% | 27,200 |
| Oct 2, 2026 | 1,316.00 | 1,352.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.30% | 24,800 |
| Oct 1, 2026 | 1,321.00 | 1,338.00 | 1,302.00 | 1,316.00 | 1,316.00 | -1.05% | 25,500 |
| Sep 30, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 27,200 |
| Sep 29, 2026 | 1,307.00 | 1,353.00 | 1,303.00 | 1,310.00 | 1,310.00 | -1.98% | 29,400 |
| Sep 28, 2026 | 1,382.50 | 1,382.50 | 1,359.00 | 1,359.00 | 1,336.50 | -0.98% | 31,600 |
| Sep 25, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.50 | 1,349.78 | 0.18% | 23,200 |
| Sep 24, 2026 | 1,390.00 | 1,392.50 | 1,369.00 | 1,370.00 | 1,347.32 | - | 31,000 |
| Sep 18, 2026 | 1,381.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,347.32 | -0.76% | 18,000 |
| Sep 17, 2026 | 1,392.50 | 1,405.00 | 1,380.50 | 1,380.50 | 1,357.64 | 0.04% | 20,200 |
| Sep 16, 2026 | 1,376.50 | 1,399.00 | 1,367.50 | 1,380.00 | 1,357.15 | 0.25% | 28,600 |
| Sep 15, 2026 | 1,405.00 | 1,425.00 | 1,375.50 | 1,376.50 | 1,353.71 | -2.58% | 31,400 |
| Sep 14, 2026 | 1,405.50 | 1,424.50 | 1,390.50 | 1,413.00 | 1,389.61 | 1.29% | 16,800 |
| Sep 11, 2026 | 1,399.00 | 1,422.00 | 1,385.00 | 1,395.00 | 1,371.90 | -1.24% | 19,200 |
| Sep 10, 2026 | 1,422.00 | 1,428.50 | 1,412.50 | 1,412.50 | 1,389.11 | -0.35% | 13,400 |
| Sep 9, 2026 | 1,415.00 | 1,428.50 | 1,415.00 | 1,417.50 | 1,394.03 | 0.18% | 11,800 |
| Sep 8, 2026 | 1,418.50 | 1,442.00 | 1,415.00 | 1,415.00 | 1,391.57 | 0.21% | 13,200 |
| Sep 7, 2026 | 1,413.50 | 1,431.50 | 1,410.00 | 1,412.00 | 1,388.62 | -0.63% | 21,800 |
| Sep 4, 2026 | 1,410.00 | 1,427.00 | 1,399.00 | 1,421.00 | 1,397.47 | 1.57% | 22,200 |
| Sep 3, 2026 | 1,400.00 | 1,406.50 | 1,390.00 | 1,399.00 | 1,375.84 | -0.07% | 29,800 |
| Sep 2, 2026 | 1,428.00 | 1,434.00 | 1,400.00 | 1,400.00 | 1,376.82 | -2.44% | 43,400 |
| Sep 1, 2026 | 1,425.00 | 1,462.00 | 1,425.00 | 1,435.00 | 1,411.24 | 1.27% | 17,200 |
| Aug 31, 2026 | 1,412.00 | 1,438.50 | 1,402.50 | 1,417.00 | 1,393.54 | 0.11% | 23,000 |
| Aug 28, 2026 | 1,422.50 | 1,432.50 | 1,400.50 | 1,415.50 | 1,392.06 | -1.29% | 29,000 |
| Aug 27, 2026 | 1,405.00 | 1,434.00 | 1,394.00 | 1,434.00 | 1,410.26 | 2.32% | 36,000 |
| Aug 26, 2026 | 1,397.50 | 1,409.50 | 1,393.50 | 1,401.50 | 1,378.30 | 1.01% | 22,200 |
| Aug 25, 2026 | 1,409.50 | 1,424.50 | 1,386.50 | 1,387.50 | 1,364.53 | -0.68% | 27,200 |
| Aug 24, 2026 | 1,398.00 | 1,413.50 | 1,380.00 | 1,397.00 | 1,373.87 | 0.29% | 46,600 |
| Aug 21, 2026 | 1,387.50 | 1,396.50 | 1,366.00 | 1,393.00 | 1,369.94 | 0.32% | 34,800 |
| Aug 20, 2026 | 1,377.50 | 1,397.50 | 1,365.00 | 1,388.50 | 1,365.51 | 1.91% | 29,200 |
| Aug 19, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,362.50 | 1,339.94 | -1.27% | 49,000 |
| Aug 18, 2026 | 1,357.50 | 1,391.50 | 1,356.00 | 1,380.00 | 1,357.15 | 1.66% | 27,400 |
| Aug 17, 2026 | 1,358.50 | 1,382.00 | 1,351.00 | 1,357.50 | 1,335.02 | 0.07% | 40,000 |
| Aug 14, 2026 | 1,339.00 | 1,362.50 | 1,326.50 | 1,356.50 | 1,334.04 | 1.31% | 25,600 |
| Aug 13, 2026 | 1,325.00 | 1,343.00 | 1,305.50 | 1,339.00 | 1,316.83 | 1.09% | 35,400 |
| Aug 12, 2026 | 1,310.00 | 1,330.50 | 1,285.00 | 1,324.50 | 1,302.57 | 1.26% | 66,000 |
| Aug 10, 2026 | 1,301.50 | 1,318.50 | 1,247.00 | 1,308.00 | 1,286.34 | -2.61% | 134,400 |
| Aug 7, 2026 | 1,351.00 | 1,359.00 | 1,320.00 | 1,343.00 | 1,320.76 | -1.25% | 25,200 |
| Aug 6, 2026 | 1,355.00 | 1,377.50 | 1,355.00 | 1,360.00 | 1,337.48 | -0.26% | 14,400 |
| Aug 5, 2026 | 1,347.50 | 1,377.50 | 1,347.50 | 1,363.50 | 1,340.93 | 1.19% | 20,400 |
| Aug 4, 2026 | 1,349.50 | 1,369.00 | 1,347.00 | 1,347.50 | 1,325.19 | -1.64% | 18,600 |