Hub Co., Ltd. (TYO:3030)
Japan · Delayed Price · Currency is JPY 925.00
+10.00 (1.09%)
Jun 4, 2026, 11:30 AM JST
Hub Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 913.00 | 928.00 | 903.00 | 915.00 | 915.00 | -0.11% | 40,400 |
| Jun 2, 2026 | 931.00 | 931.00 | 911.00 | 916.00 | 916.00 | -1.93% | 42,400 |
| Jun 1, 2026 | 942.00 | 951.00 | 931.00 | 934.00 | 934.00 | 0.32% | 26,200 |
| May 29, 2026 | 941.00 | 950.00 | 929.00 | 931.00 | 931.00 | -0.64% | 26,700 |
| May 28, 2026 | 945.00 | 952.00 | 934.00 | 937.00 | 937.00 | -0.43% | 39,800 |
| May 27, 2026 | 935.00 | 944.00 | 912.00 | 941.00 | 941.00 | 1.40% | 30,700 |
| May 26, 2026 | 924.00 | 932.00 | 918.00 | 928.00 | 928.00 | 0.43% | 31,300 |
| May 25, 2026 | 944.00 | 944.00 | 920.00 | 924.00 | 924.00 | -1.60% | 30,400 |
| May 22, 2026 | 946.00 | 946.00 | 927.00 | 939.00 | 939.00 | 0.54% | 19,700 |
| May 21, 2026 | 941.00 | 944.00 | 933.00 | 934.00 | 934.00 | 0.21% | 14,700 |
| May 20, 2026 | 962.00 | 962.00 | 924.00 | 932.00 | 932.00 | -2.71% | 35,600 |
| May 19, 2026 | 933.00 | 961.00 | 933.00 | 958.00 | 958.00 | 3.57% | 37,100 |
| May 18, 2026 | 922.00 | 933.00 | 917.00 | 925.00 | 925.00 | 0.43% | 16,900 |
| May 15, 2026 | 914.00 | 935.00 | 914.00 | 921.00 | 921.00 | 0.99% | 16,800 |
| May 14, 2026 | 938.00 | 939.00 | 910.00 | 912.00 | 912.00 | -2.46% | 41,100 |
| May 13, 2026 | 918.00 | 937.00 | 918.00 | 935.00 | 935.00 | 1.96% | 29,300 |
| May 12, 2026 | 903.00 | 928.00 | 903.00 | 917.00 | 917.00 | 1.44% | 30,900 |
| May 11, 2026 | 907.00 | 907.00 | 902.00 | 904.00 | 904.00 | -0.33% | 17,500 |
| May 8, 2026 | 902.00 | 910.00 | 896.00 | 907.00 | 907.00 | -0.22% | 21,100 |
| May 7, 2026 | 903.00 | 916.00 | 900.00 | 909.00 | 909.00 | 0.89% | 24,200 |
| May 1, 2026 | 908.00 | 908.00 | 897.00 | 901.00 | 901.00 | -0.22% | 24,900 |
| Apr 30, 2026 | 907.00 | 931.00 | 895.00 | 903.00 | 903.00 | -1.31% | 44,500 |
| Apr 28, 2026 | 900.00 | 920.00 | 900.00 | 915.00 | 915.00 | 1.67% | 10,900 |
| Apr 27, 2026 | 911.00 | 916.00 | 900.00 | 900.00 | 900.00 | -2.28% | 24,000 |
| Apr 24, 2026 | 906.00 | 938.00 | 905.00 | 921.00 | 921.00 | 1.66% | 41,100 |
| Apr 23, 2026 | 944.00 | 944.00 | 900.00 | 906.00 | 906.00 | -3.41% | 51,200 |
| Apr 22, 2026 | 970.00 | 970.00 | 938.00 | 938.00 | 938.00 | -3.30% | 43,100 |
| Apr 21, 2026 | 972.00 | 978.00 | 959.00 | 970.00 | 970.00 | 0.31% | 37,200 |
| Apr 20, 2026 | 977.00 | 984.00 | 962.00 | 967.00 | 967.00 | -0.92% | 46,400 |
| Apr 17, 2026 | 970.00 | 982.00 | 952.00 | 976.00 | 976.00 | 0.83% | 51,700 |
| Apr 16, 2026 | 967.00 | 985.00 | 965.00 | 968.00 | 968.00 | 0.94% | 35,700 |
| Apr 15, 2026 | 954.00 | 987.00 | 954.00 | 959.00 | 959.00 | 0.84% | 41,400 |
| Apr 14, 2026 | 973.00 | 985.00 | 930.00 | 951.00 | 951.00 | -0.83% | 83,100 |
| Apr 13, 2026 | 968.00 | 972.00 | 953.00 | 959.00 | 959.00 | -1.03% | 54,200 |
| Apr 10, 2026 | 979.00 | 984.00 | 964.00 | 969.00 | 969.00 | -0.51% | 25,900 |
| Apr 9, 2026 | 975.00 | 990.00 | 968.00 | 974.00 | 974.00 | 0.52% | 38,900 |
| Apr 8, 2026 | 962.00 | 975.00 | 958.00 | 969.00 | 969.00 | 1.36% | 33,200 |
| Apr 7, 2026 | 956.00 | 961.00 | 944.00 | 956.00 | 956.00 | 0.74% | 18,600 |
| Apr 6, 2026 | 942.00 | 960.00 | 942.00 | 949.00 | 949.00 | 0.53% | 16,700 |
| Apr 3, 2026 | 957.00 | 957.00 | 934.00 | 944.00 | 944.00 | - | 32,100 |
| Apr 2, 2026 | 945.00 | 965.00 | 938.00 | 944.00 | 944.00 | 1.07% | 39,600 |
| Apr 1, 2026 | 917.00 | 934.00 | 915.00 | 934.00 | 934.00 | 3.55% | 26,300 |
| Mar 31, 2026 | 905.00 | 913.00 | 896.00 | 902.00 | 902.00 | 0.56% | 14,500 |
| Mar 30, 2026 | 910.00 | 910.00 | 882.00 | 897.00 | 897.00 | -1.64% | 52,800 |
| Mar 27, 2026 | 904.00 | 924.00 | 904.00 | 912.00 | 912.00 | 0.88% | 38,900 |
| Mar 26, 2026 | 920.00 | 921.00 | 898.00 | 904.00 | 904.00 | -1.74% | 26,400 |
| Mar 25, 2026 | 904.00 | 925.00 | 902.00 | 920.00 | 920.00 | 2.22% | 30,800 |
| Mar 24, 2026 | 872.00 | 903.00 | 872.00 | 900.00 | 900.00 | 3.93% | 44,400 |
| Mar 23, 2026 | 857.00 | 877.00 | 857.00 | 866.00 | 866.00 | -0.46% | 44,000 |
| Mar 19, 2026 | 882.00 | 889.00 | 870.00 | 870.00 | 870.00 | -1.14% | 22,700 |