Hub Co., Ltd. (TYO:3030)
Japan · Delayed Price · Currency is JPY 1,025.00
-5.00 (-0.49%)
At close: Jan 23, 2026
Hub Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,032.00 | 1,046.00 | 1,030.00 | 1,032.00 | - | 0.19% | 24,700 |
| Jan 22, 2026 | 1,042.00 | 1,045.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.19% | 25,400 |
| Jan 21, 2026 | 1,034.00 | 1,044.00 | 1,029.00 | 1,032.00 | 1,032.00 | -0.96% | 29,500 |
| Jan 20, 2026 | 1,028.00 | 1,045.00 | 1,022.00 | 1,042.00 | 1,042.00 | 0.68% | 34,100 |
| Jan 19, 2026 | 1,061.00 | 1,063.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.39% | 65,400 |
| Jan 16, 2026 | 1,100.00 | 1,104.00 | 1,014.00 | 1,031.00 | 1,031.00 | -4.54% | 151,700 |
| Jan 15, 2026 | 1,005.00 | 1,085.00 | 1,003.00 | 1,080.00 | 1,080.00 | 8.00% | 165,700 |
| Jan 14, 2026 | 999.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | -0.20% | 114,300 |
| Jan 13, 2026 | 1,055.00 | 1,066.00 | 996.00 | 1,002.00 | 1,002.00 | -4.48% | 197,900 |
| Jan 9, 2026 | 1,008.00 | 1,055.00 | 1,000.00 | 1,049.00 | 1,049.00 | 4.48% | 159,000 |
| Jan 8, 2026 | 984.00 | 1,008.00 | 981.00 | 1,004.00 | 1,004.00 | 2.45% | 134,100 |
| Jan 7, 2026 | 982.00 | 988.00 | 975.00 | 980.00 | 980.00 | 1.03% | 73,800 |
| Jan 6, 2026 | 964.00 | 987.00 | 954.00 | 970.00 | 970.00 | 1.68% | 113,200 |
| Jan 5, 2026 | 947.00 | 958.00 | 940.00 | 954.00 | 954.00 | 3.14% | 129,800 |
| Dec 30, 2025 | 909.00 | 926.00 | 901.00 | 925.00 | 925.00 | 1.76% | 67,500 |
| Dec 29, 2025 | 905.00 | 910.00 | 898.00 | 909.00 | 909.00 | 1.91% | 64,000 |
| Dec 26, 2025 | 875.00 | 892.00 | 873.00 | 892.00 | 892.00 | 2.06% | 49,100 |
| Dec 25, 2025 | 873.00 | 874.00 | 869.00 | 874.00 | 874.00 | 0.46% | 22,000 |
| Dec 24, 2025 | 859.00 | 870.00 | 854.00 | 870.00 | 870.00 | 1.52% | 17,500 |
| Dec 23, 2025 | 855.00 | 866.00 | 855.00 | 857.00 | 857.00 | 0.47% | 15,900 |
| Dec 22, 2025 | 862.00 | 864.00 | 845.00 | 853.00 | 853.00 | -0.58% | 28,000 |
| Dec 19, 2025 | 867.00 | 869.00 | 858.00 | 858.00 | 858.00 | -1.04% | 32,000 |
| Dec 18, 2025 | 867.00 | 868.00 | 859.00 | 867.00 | 867.00 | - | 17,800 |
| Dec 17, 2025 | 879.00 | 879.00 | 856.00 | 867.00 | 867.00 | -0.46% | 56,200 |
| Dec 16, 2025 | 854.00 | 878.00 | 854.00 | 871.00 | 871.00 | 2.96% | 45,100 |
| Dec 15, 2025 | 844.00 | 850.00 | 843.00 | 846.00 | 846.00 | 0.36% | 29,200 |
| Dec 12, 2025 | 837.00 | 843.00 | 832.00 | 843.00 | 843.00 | 1.57% | 20,800 |
| Dec 11, 2025 | 852.00 | 852.00 | 830.00 | 830.00 | 830.00 | -1.78% | 39,800 |
| Dec 10, 2025 | 830.00 | 850.00 | 827.00 | 845.00 | 845.00 | 2.05% | 41,600 |
| Dec 9, 2025 | 830.00 | 832.00 | 823.00 | 828.00 | 828.00 | 0.61% | 38,500 |
| Dec 8, 2025 | 804.00 | 830.00 | 801.00 | 823.00 | 823.00 | 3.78% | 126,800 |
| Dec 5, 2025 | 792.00 | 793.00 | 790.00 | 793.00 | 793.00 | 0.38% | 12,900 |
| Dec 4, 2025 | 789.00 | 793.00 | 788.00 | 790.00 | 790.00 | 0.13% | 14,800 |
| Dec 3, 2025 | 788.00 | 790.00 | 787.00 | 789.00 | 789.00 | - | 5,600 |
| Dec 2, 2025 | 786.00 | 789.00 | 785.00 | 789.00 | 789.00 | 0.25% | 8,400 |
| Dec 1, 2025 | 788.00 | 789.00 | 784.00 | 787.00 | 787.00 | 0.51% | 8,600 |
| Nov 28, 2025 | 789.00 | 789.00 | 782.00 | 783.00 | 783.00 | - | 9,700 |
| Nov 27, 2025 | 787.00 | 787.00 | 780.00 | 783.00 | 783.00 | -0.51% | 13,700 |
| Nov 26, 2025 | 786.00 | 787.00 | 781.00 | 787.00 | 787.00 | 0.38% | 11,100 |
| Nov 25, 2025 | 780.00 | 785.00 | 777.00 | 784.00 | 784.00 | 0.77% | 20,900 |
| Nov 21, 2025 | 778.00 | 779.00 | 774.00 | 778.00 | 778.00 | 0.26% | 8,300 |
| Nov 20, 2025 | 779.00 | 779.00 | 775.00 | 776.00 | 776.00 | 0.26% | 7,000 |
| Nov 19, 2025 | 774.00 | 779.00 | 773.00 | 774.00 | 774.00 | 0.26% | 8,000 |
| Nov 18, 2025 | 779.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.90% | 12,200 |
| Nov 17, 2025 | 775.00 | 779.00 | 773.00 | 779.00 | 779.00 | 0.52% | 13,300 |
| Nov 14, 2025 | 771.00 | 775.00 | 771.00 | 775.00 | 775.00 | 0.39% | 4,600 |
| Nov 13, 2025 | 772.00 | 774.00 | 772.00 | 772.00 | 772.00 | 0.13% | 4,300 |
| Nov 12, 2025 | 774.00 | 776.00 | 771.00 | 771.00 | 771.00 | - | 6,500 |
| Nov 11, 2025 | 772.00 | 774.00 | 771.00 | 771.00 | 771.00 | -0.26% | 6,500 |
| Nov 10, 2025 | 774.00 | 775.00 | 772.00 | 773.00 | 773.00 | -0.13% | 5,900 |