Hub Co., Ltd. (TYO:3030)
Japan · Delayed Price · Currency is JPY 781.00
-1.00 (-0.13%)
Aug 22, 2025, 3:30 PM JST
Hub Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 783.00 | 783.00 | 780.00 | 781.00 | 781.00 | -0.13% | 4,500 |
| Aug 21, 2025 | 781.00 | 784.00 | 781.00 | 782.00 | 782.00 | - | 12,100 |
| Aug 20, 2025 | 782.00 | 783.00 | 781.00 | 782.00 | 782.00 | - | 4,100 |
| Aug 19, 2025 | 783.00 | 785.00 | 779.00 | 782.00 | 782.00 | -0.13% | 15,600 |
| Aug 18, 2025 | 785.00 | 785.00 | 782.00 | 783.00 | 783.00 | 0.26% | 7,900 |
| Aug 15, 2025 | 778.00 | 783.00 | 778.00 | 781.00 | 781.00 | 0.26% | 9,100 |
| Aug 14, 2025 | 782.00 | 783.00 | 779.00 | 779.00 | 779.00 | -0.38% | 12,300 |
| Aug 13, 2025 | 785.00 | 785.00 | 782.00 | 782.00 | 782.00 | -0.13% | 9,500 |
| Aug 12, 2025 | 785.00 | 789.00 | 783.00 | 783.00 | 783.00 | - | 14,200 |
| Aug 8, 2025 | 785.00 | 788.00 | 782.00 | 783.00 | 783.00 | -0.38% | 14,400 |
| Aug 7, 2025 | 788.00 | 788.00 | 785.00 | 786.00 | 786.00 | -0.13% | 8,400 |
| Aug 6, 2025 | 786.00 | 789.00 | 785.00 | 787.00 | 787.00 | 0.13% | 20,000 |
| Aug 5, 2025 | 786.00 | 788.00 | 786.00 | 786.00 | 786.00 | - | 6,200 |
| Aug 4, 2025 | 784.00 | 790.00 | 783.00 | 786.00 | 786.00 | -0.38% | 11,900 |
| Aug 1, 2025 | 787.00 | 790.00 | 786.00 | 789.00 | 789.00 | 0.25% | 8,900 |
| Jul 31, 2025 | 787.00 | 787.00 | 782.00 | 787.00 | 787.00 | - | 5,900 |
| Jul 30, 2025 | 784.00 | 787.00 | 782.00 | 787.00 | 787.00 | - | 7,600 |
| Jul 29, 2025 | 785.00 | 787.00 | 784.00 | 787.00 | 787.00 | - | 5,800 |
| Jul 28, 2025 | 788.00 | 788.00 | 785.00 | 787.00 | 787.00 | 0.13% | 11,500 |
| Jul 25, 2025 | 789.00 | 789.00 | 785.00 | 786.00 | 786.00 | - | 9,400 |
| Jul 24, 2025 | 792.00 | 792.00 | 785.00 | 786.00 | 786.00 | -0.13% | 19,600 |
| Jul 23, 2025 | 792.00 | 792.00 | 787.00 | 787.00 | 787.00 | -0.38% | 14,800 |
| Jul 22, 2025 | 792.00 | 792.00 | 786.00 | 790.00 | 790.00 | 0.77% | 14,400 |
| Jul 18, 2025 | 789.00 | 791.00 | 780.00 | 784.00 | 784.00 | 0.51% | 14,200 |
| Jul 17, 2025 | 784.00 | 794.00 | 779.00 | 780.00 | 780.00 | -0.64% | 23,600 |
| Jul 16, 2025 | 787.00 | 788.00 | 779.00 | 785.00 | 785.00 | 0.90% | 16,500 |
| Jul 15, 2025 | 794.00 | 794.00 | 773.00 | 778.00 | 778.00 | 1.57% | 61,600 |
| Jul 14, 2025 | 767.00 | 771.00 | 765.00 | 766.00 | 766.00 | -0.13% | 11,800 |
| Jul 11, 2025 | 770.00 | 770.00 | 766.00 | 767.00 | 767.00 | -0.26% | 5,600 |
| Jul 10, 2025 | 767.00 | 769.00 | 765.00 | 769.00 | 769.00 | 0.26% | 6,000 |
| Jul 9, 2025 | 762.00 | 769.00 | 760.00 | 767.00 | 767.00 | 0.66% | 7,000 |
| Jul 8, 2025 | 763.00 | 768.00 | 760.00 | 762.00 | 762.00 | -0.26% | 4,700 |
| Jul 7, 2025 | 765.00 | 767.00 | 760.00 | 764.00 | 764.00 | -0.13% | 7,500 |
| Jul 4, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 0.79% | 6,400 |
| Jul 3, 2025 | 758.00 | 760.00 | 755.00 | 759.00 | 759.00 | - | 4,300 |
| Jul 2, 2025 | 763.00 | 766.00 | 756.00 | 759.00 | 759.00 | -0.78% | 10,900 |
| Jul 1, 2025 | 770.00 | 771.00 | 764.00 | 765.00 | 765.00 | -0.13% | 9,200 |
| Jun 30, 2025 | 775.00 | 775.00 | 766.00 | 766.00 | 766.00 | 0.13% | 18,400 |
| Jun 27, 2025 | 756.00 | 789.00 | 755.00 | 765.00 | 765.00 | 1.19% | 32,400 |
| Jun 26, 2025 | 751.00 | 763.00 | 751.00 | 756.00 | 756.00 | 0.27% | 25,700 |
| Jun 25, 2025 | 754.00 | 754.00 | 750.00 | 754.00 | 754.00 | 0.13% | 7,200 |
| Jun 24, 2025 | 750.00 | 754.00 | 750.00 | 753.00 | 753.00 | 0.40% | 6,300 |
| Jun 23, 2025 | 753.00 | 753.00 | 749.00 | 750.00 | 750.00 | -0.40% | 9,300 |
| Jun 20, 2025 | 751.00 | 753.00 | 749.00 | 753.00 | 753.00 | 0.13% | 4,700 |
| Jun 19, 2025 | 749.00 | 752.00 | 749.00 | 752.00 | 752.00 | 0.40% | 7,400 |
| Jun 18, 2025 | 751.00 | 753.00 | 748.00 | 749.00 | 749.00 | -0.27% | 7,500 |
| Jun 17, 2025 | 750.00 | 751.00 | 747.00 | 751.00 | 751.00 | 0.13% | 11,400 |
| Jun 16, 2025 | 749.00 | 750.00 | 747.00 | 750.00 | 750.00 | 0.13% | 7,400 |
| Jun 13, 2025 | 750.00 | 750.00 | 746.00 | 749.00 | 749.00 | -0.27% | 8,400 |
| Jun 12, 2025 | 749.00 | 751.00 | 748.00 | 751.00 | 751.00 | 0.40% | 10,700 |