Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,268.00
+5.00 (0.40%)
At close: Mar 27, 2026
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,269.00 | 1,279.00 | 1,262.00 | 1,268.00 | 1,268.00 | 0.40% | 532,600 |
| Mar 26, 2026 | 1,280.00 | 1,282.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.94% | 186,700 |
| Mar 25, 2026 | 1,263.00 | 1,279.00 | 1,263.00 | 1,275.00 | 1,275.00 | 1.51% | 183,900 |
| Mar 24, 2026 | 1,247.00 | 1,259.00 | 1,246.00 | 1,256.00 | 1,256.00 | 2.28% | 159,800 |
| Mar 23, 2026 | 1,241.00 | 1,241.00 | 1,225.00 | 1,228.00 | 1,228.00 | -1.92% | 333,400 |
| Mar 19, 2026 | 1,270.00 | 1,272.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.80% | 203,000 |
| Mar 18, 2026 | 1,267.00 | 1,277.00 | 1,263.00 | 1,275.00 | 1,275.00 | 1.35% | 134,300 |
| Mar 17, 2026 | 1,258.00 | 1,267.00 | 1,257.00 | 1,258.00 | 1,258.00 | 0.32% | 157,000 |
| Mar 16, 2026 | 1,256.00 | 1,259.00 | 1,248.00 | 1,254.00 | 1,254.00 | -0.16% | 166,500 |
| Mar 13, 2026 | 1,258.00 | 1,270.00 | 1,252.00 | 1,256.00 | 1,256.00 | -1.02% | 250,600 |
| Mar 12, 2026 | 1,290.00 | 1,290.00 | 1,264.00 | 1,269.00 | 1,269.00 | -1.93% | 257,300 |
| Mar 11, 2026 | 1,299.00 | 1,301.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.08% | 154,100 |
| Mar 10, 2026 | 1,295.00 | 1,298.00 | 1,284.00 | 1,295.00 | 1,295.00 | 1.49% | 166,700 |
| Mar 9, 2026 | 1,275.00 | 1,279.00 | 1,248.00 | 1,276.00 | 1,276.00 | -1.39% | 331,900 |
| Mar 6, 2026 | 1,296.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,294.00 | -0.23% | 195,900 |
| Mar 5, 2026 | 1,304.00 | 1,307.00 | 1,291.00 | 1,297.00 | 1,297.00 | 2.29% | 214,600 |
| Mar 4, 2026 | 1,289.00 | 1,289.00 | 1,244.00 | 1,268.00 | 1,268.00 | -2.24% | 569,000 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,295.00 | 1,297.00 | 1,297.00 | -1.74% | 341,200 |
| Mar 2, 2026 | 1,320.00 | 1,330.00 | 1,308.00 | 1,320.00 | 1,320.00 | -0.68% | 253,700 |
| Feb 27, 2026 | 1,320.00 | 1,332.00 | 1,314.00 | 1,329.00 | 1,329.00 | 1.30% | 205,700 |
| Feb 26, 2026 | 1,299.00 | 1,318.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.08% | 223,200 |
| Feb 25, 2026 | 1,299.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.31% | 258,800 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,294.00 | - | 273,700 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,292.00 | 1,294.00 | 1,294.00 | -2.34% | 374,400 |
| Feb 19, 2026 | 1,318.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,325.00 | 0.53% | 214,100 |
| Feb 18, 2026 | 1,331.00 | 1,332.00 | 1,315.00 | 1,318.00 | 1,318.00 | -1.13% | 231,200 |
| Feb 17, 2026 | 1,342.00 | 1,344.00 | 1,324.00 | 1,333.00 | 1,333.00 | -0.60% | 216,300 |
| Feb 16, 2026 | 1,350.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,341.00 | -2.76% | 520,300 |
| Feb 13, 2026 | 1,405.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | -1.85% | 187,900 |
| Feb 12, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | 1.08% | 248,900 |
| Feb 10, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.39% | 231,100 |
| Feb 9, 2026 | 1,368.00 | 1,379.00 | 1,363.00 | 1,371.00 | 1,371.00 | 1.03% | 173,100 |
| Feb 6, 2026 | 1,360.00 | 1,362.00 | 1,353.00 | 1,357.00 | 1,357.00 | -0.07% | 127,600 |
| Feb 5, 2026 | 1,350.00 | 1,368.00 | 1,346.00 | 1,358.00 | 1,358.00 | 1.04% | 216,300 |
| Feb 4, 2026 | 1,331.00 | 1,346.00 | 1,321.00 | 1,344.00 | 1,344.00 | 0.98% | 199,000 |
| Feb 3, 2026 | 1,325.00 | 1,334.00 | 1,319.00 | 1,331.00 | 1,331.00 | 1.53% | 156,700 |
| Feb 2, 2026 | 1,334.00 | 1,338.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.06% | 178,500 |
| Jan 30, 2026 | 1,312.00 | 1,325.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.38% | 107,300 |
| Jan 29, 2026 | 1,305.00 | 1,309.00 | 1,291.00 | 1,307.00 | 1,307.00 | 0.15% | 210,900 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.91% | 123,300 |
| Jan 27, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.30% | 138,600 |
| Jan 26, 2026 | 1,325.00 | 1,327.00 | 1,316.00 | 1,321.00 | 1,321.00 | -1.20% | 144,500 |
| Jan 23, 2026 | 1,344.00 | 1,356.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.30% | 175,400 |
| Jan 22, 2026 | 1,320.00 | 1,341.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.59% | 160,900 |
| Jan 21, 2026 | 1,325.00 | 1,326.00 | 1,312.00 | 1,320.00 | 1,320.00 | -0.83% | 164,500 |
| Jan 20, 2026 | 1,334.00 | 1,337.00 | 1,324.00 | 1,331.00 | 1,331.00 | -0.45% | 181,400 |
| Jan 19, 2026 | 1,340.00 | 1,344.00 | 1,328.00 | 1,337.00 | 1,337.00 | -0.07% | 179,600 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,324.00 | 1,338.00 | 1,338.00 | -0.45% | 190,200 |
| Jan 15, 2026 | 1,339.00 | 1,344.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.22% | 108,800 |
| Jan 14, 2026 | 1,342.00 | 1,349.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.22% | 192,000 |