Home Position Co., Ltd. (TYO:2999)
Japan · Delayed Price · Currency is JPY 509.00
+9.00 (1.80%)
Sep 16, 2026, 3:30 PM JST
Home Position Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | 1.80% | 11,600 |
| Sep 15, 2026 | 499.00 | 507.00 | 498.00 | 500.00 | 500.00 | 0.20% | 5,400 |
| Sep 14, 2026 | 498.00 | 507.00 | 497.00 | 499.00 | 499.00 | 0.20% | 19,400 |
| Sep 11, 2026 | 503.00 | 503.00 | 496.00 | 498.00 | 498.00 | -1.78% | 27,900 |
| Sep 10, 2026 | 506.00 | 511.00 | 506.00 | 507.00 | 507.00 | 0.40% | 10,100 |
| Sep 9, 2026 | 516.00 | 516.00 | 504.00 | 505.00 | 505.00 | -1.94% | 31,400 |
| Sep 8, 2026 | 527.00 | 527.00 | 515.00 | 515.00 | 515.00 | -2.28% | 12,900 |
| Sep 7, 2026 | 516.00 | 527.00 | 516.00 | 527.00 | 527.00 | 2.93% | 20,100 |
| Sep 4, 2026 | 516.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.39% | 31,800 |
| Sep 3, 2026 | 530.00 | 533.00 | 513.00 | 514.00 | 514.00 | -3.56% | 52,800 |
| Sep 2, 2026 | 536.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.93% | 37,400 |
| Sep 1, 2026 | 544.00 | 544.00 | 538.00 | 538.00 | 538.00 | -1.28% | 39,800 |
| Aug 31, 2026 | 548.00 | 549.00 | 543.00 | 545.00 | 545.00 | -0.55% | 44,800 |
| Aug 28, 2026 | 539.00 | 554.00 | 533.00 | 548.00 | 548.00 | -10.00% | 265,500 |
| Aug 27, 2026 | 616.00 | 619.00 | 613.00 | 619.00 | 608.92 | 0.32% | 75,000 |
| Aug 26, 2026 | 614.00 | 619.00 | 611.00 | 617.00 | 606.95 | 0.33% | 27,100 |
| Aug 25, 2026 | 610.00 | 618.00 | 610.00 | 615.00 | 604.98 | 0.33% | 34,100 |
| Aug 24, 2026 | 609.00 | 615.00 | 609.00 | 613.00 | 603.02 | -0.65% | 29,000 |
| Aug 21, 2026 | 610.00 | 617.00 | 610.00 | 617.00 | 606.95 | 0.98% | 16,300 |
| Aug 20, 2026 | 620.00 | 620.00 | 611.00 | 611.00 | 601.05 | -0.97% | 25,100 |
| Aug 19, 2026 | 628.00 | 629.00 | 617.00 | 617.00 | 606.95 | -1.91% | 32,000 |
| Aug 18, 2026 | 634.00 | 634.00 | 629.00 | 629.00 | 618.76 | -0.79% | 14,500 |
| Aug 17, 2026 | 628.00 | 638.00 | 627.00 | 634.00 | 623.67 | 0.96% | 20,500 |
| Aug 14, 2026 | 644.00 | 645.00 | 625.00 | 628.00 | 617.77 | -2.48% | 38,600 |
| Aug 13, 2026 | 645.00 | 647.00 | 643.00 | 644.00 | 633.51 | -0.77% | 17,100 |
| Aug 12, 2026 | 648.00 | 649.00 | 643.00 | 649.00 | 638.43 | 0.78% | 16,900 |
| Aug 10, 2026 | 657.00 | 658.00 | 644.00 | 644.00 | 633.51 | -0.46% | 18,000 |
| Aug 7, 2026 | 660.00 | 660.00 | 647.00 | 647.00 | 636.46 | -0.92% | 23,400 |
| Aug 6, 2026 | 648.00 | 654.00 | 647.00 | 653.00 | 642.36 | 0.93% | 26,400 |
| Aug 5, 2026 | 648.00 | 648.00 | 643.00 | 647.00 | 636.46 | 0.47% | 9,800 |
| Aug 4, 2026 | 641.00 | 646.00 | 641.00 | 644.00 | 633.51 | -0.46% | 11,300 |
| Aug 3, 2026 | 638.00 | 650.00 | 635.00 | 647.00 | 636.46 | 0.94% | 17,500 |
| Jul 31, 2026 | 641.00 | 649.00 | 636.00 | 641.00 | 630.56 | - | 23,900 |
| Jul 30, 2026 | 637.00 | 645.00 | 635.00 | 641.00 | 630.56 | 0.94% | 30,100 |
| Jul 29, 2026 | 625.00 | 635.00 | 625.00 | 635.00 | 624.66 | 1.44% | 24,700 |
| Jul 28, 2026 | 622.00 | 626.00 | 621.00 | 626.00 | 615.80 | 0.64% | 12,600 |
| Jul 27, 2026 | 628.00 | 631.00 | 621.00 | 622.00 | 611.87 | -0.96% | 9,600 |
| Jul 24, 2026 | 621.00 | 630.00 | 621.00 | 628.00 | 617.77 | 0.64% | 8,800 |
| Jul 23, 2026 | 628.00 | 630.00 | 621.00 | 624.00 | 613.84 | 0.16% | 7,400 |
| Jul 22, 2026 | 630.00 | 630.00 | 622.00 | 623.00 | 612.85 | - | 12,600 |
| Jul 21, 2026 | 632.00 | 633.00 | 623.00 | 623.00 | 612.85 | -0.95% | 12,400 |
| Jul 17, 2026 | 630.00 | 630.00 | 623.00 | 629.00 | 618.76 | -0.16% | 13,600 |
| Jul 16, 2026 | 625.00 | 630.00 | 622.00 | 630.00 | 619.74 | 0.96% | 12,700 |
| Jul 15, 2026 | 625.00 | 626.00 | 615.00 | 624.00 | 613.84 | -0.32% | 19,900 |
| Jul 14, 2026 | 628.00 | 628.00 | 608.00 | 626.00 | 615.80 | -0.79% | 25,400 |
| Jul 13, 2026 | 611.00 | 631.00 | 600.00 | 631.00 | 620.72 | 6.05% | 76,000 |
| Jul 10, 2026 | 608.00 | 608.00 | 592.00 | 595.00 | 585.31 | -0.67% | 25,700 |
| Jul 9, 2026 | 600.00 | 608.00 | 599.00 | 599.00 | 589.24 | -1.16% | 7,800 |
| Jul 8, 2026 | 601.00 | 606.00 | 600.00 | 606.00 | 596.13 | 0.83% | 10,000 |
| Jul 7, 2026 | 609.00 | 610.00 | 600.00 | 601.00 | 591.21 | -1.15% | 16,500 |