Hub Co., Ltd. (TYO:3030)
Japan · Delayed Price · Currency is JPY 828.00
+3.00 (0.36%)
Aug 6, 2026, 11:29 AM JST
Hub Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 818.00 | 830.00 | 818.00 | 825.00 | 825.00 | 0.24% | 12,700 |
| Aug 4, 2026 | 816.00 | 824.00 | 816.00 | 823.00 | 823.00 | 0.61% | 8,900 |
| Aug 3, 2026 | 820.00 | 827.00 | 818.00 | 818.00 | 818.00 | -0.24% | 11,900 |
| Jul 31, 2026 | 817.00 | 826.00 | 817.00 | 820.00 | 820.00 | 0.49% | 10,000 |
| Jul 30, 2026 | 821.00 | 829.00 | 813.00 | 816.00 | 816.00 | -0.61% | 26,000 |
| Jul 29, 2026 | 825.00 | 830.00 | 820.00 | 821.00 | 821.00 | -0.48% | 18,900 |
| Jul 28, 2026 | 835.00 | 835.00 | 819.00 | 825.00 | 825.00 | -0.36% | 18,500 |
| Jul 27, 2026 | 835.00 | 836.00 | 826.00 | 828.00 | 828.00 | 0.12% | 16,400 |
| Jul 24, 2026 | 833.00 | 833.00 | 825.00 | 827.00 | 827.00 | -0.60% | 6,700 |
| Jul 23, 2026 | 828.00 | 832.00 | 824.00 | 832.00 | 832.00 | 1.09% | 5,400 |
| Jul 22, 2026 | 828.00 | 829.00 | 823.00 | 823.00 | 823.00 | -0.12% | 10,000 |
| Jul 21, 2026 | 816.00 | 830.00 | 812.00 | 824.00 | 824.00 | 0.37% | 12,100 |
| Jul 17, 2026 | 822.00 | 839.00 | 815.00 | 821.00 | 821.00 | -0.24% | 26,500 |
| Jul 16, 2026 | 830.00 | 834.00 | 823.00 | 823.00 | 823.00 | -1.44% | 29,200 |
| Jul 15, 2026 | 845.00 | 846.00 | 835.00 | 835.00 | 835.00 | -0.71% | 22,200 |
| Jul 14, 2026 | 831.00 | 845.00 | 830.00 | 841.00 | 841.00 | 0.84% | 14,000 |
| Jul 13, 2026 | 831.00 | 840.00 | 827.00 | 834.00 | 834.00 | 0.24% | 22,300 |
| Jul 10, 2026 | 830.00 | 837.00 | 830.00 | 832.00 | 832.00 | 0.24% | 11,000 |
| Jul 9, 2026 | 829.00 | 830.00 | 821.00 | 830.00 | 830.00 | 0.97% | 7,600 |
| Jul 8, 2026 | 830.00 | 830.00 | 820.00 | 822.00 | 822.00 | - | 10,900 |
| Jul 7, 2026 | 825.00 | 832.00 | 822.00 | 822.00 | 822.00 | -0.36% | 14,000 |
| Jul 6, 2026 | 818.00 | 829.00 | 818.00 | 825.00 | 825.00 | 1.23% | 10,900 |
| Jul 3, 2026 | 820.00 | 822.00 | 813.00 | 815.00 | 815.00 | 0.99% | 19,100 |
| Jul 2, 2026 | 808.00 | 815.00 | 800.00 | 807.00 | 807.00 | -0.12% | 26,000 |
| Jul 1, 2026 | 800.00 | 812.00 | 800.00 | 808.00 | 808.00 | 1.25% | 32,800 |
| Jun 30, 2026 | 800.00 | 810.00 | 784.00 | 798.00 | 798.00 | -4.55% | 118,600 |
| Jun 29, 2026 | 823.00 | 836.00 | 822.00 | 836.00 | 836.00 | 3.47% | 54,400 |
| Jun 26, 2026 | 834.00 | 837.00 | 805.00 | 808.00 | 808.00 | -2.06% | 63,000 |
| Jun 25, 2026 | 821.00 | 832.00 | 811.00 | 825.00 | 825.00 | 1.23% | 37,100 |
| Jun 24, 2026 | 805.00 | 824.00 | 805.00 | 815.00 | 815.00 | 0.99% | 36,400 |
| Jun 23, 2026 | 832.00 | 838.00 | 805.00 | 807.00 | 807.00 | -2.77% | 86,100 |
| Jun 22, 2026 | 877.00 | 877.00 | 826.00 | 830.00 | 830.00 | -5.47% | 118,800 |
| Jun 19, 2026 | 882.00 | 891.00 | 863.00 | 878.00 | 878.00 | -1.46% | 66,000 |
| Jun 18, 2026 | 885.00 | 893.00 | 877.00 | 891.00 | 891.00 | 0.22% | 33,700 |
| Jun 17, 2026 | 872.00 | 897.00 | 872.00 | 889.00 | 889.00 | 1.95% | 38,600 |
| Jun 16, 2026 | 866.00 | 877.00 | 859.00 | 872.00 | 872.00 | 0.69% | 52,000 |
| Jun 15, 2026 | 929.00 | 929.00 | 851.00 | 866.00 | 866.00 | -6.48% | 241,000 |
| Jun 12, 2026 | 961.00 | 966.00 | 909.00 | 926.00 | 926.00 | -2.94% | 130,900 |
| Jun 11, 2026 | 947.00 | 960.00 | 930.00 | 954.00 | 954.00 | 1.60% | 95,800 |
| Jun 10, 2026 | 934.00 | 939.00 | 922.00 | 939.00 | 939.00 | 1.84% | 40,700 |
| Jun 9, 2026 | 929.00 | 934.00 | 914.00 | 922.00 | 922.00 | 0.88% | 38,400 |
| Jun 8, 2026 | 922.00 | 927.00 | 908.00 | 914.00 | 914.00 | -2.45% | 50,500 |
| Jun 5, 2026 | 917.00 | 944.00 | 917.00 | 937.00 | 937.00 | 3.19% | 38,700 |
| Jun 4, 2026 | 915.00 | 928.00 | 906.00 | 908.00 | 908.00 | -0.77% | 25,700 |
| 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 |