Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,186.00
-1.00 (-0.08%)
May 12, 2026, 3:30 PM JST
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,194.00 | 1,201.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.08% | 136,300 |
| May 11, 2026 | 1,186.00 | 1,195.00 | 1,183.00 | 1,187.00 | 1,187.00 | 0.17% | 153,600 |
| May 8, 2026 | 1,172.00 | 1,185.00 | 1,163.00 | 1,185.00 | 1,185.00 | 0.77% | 198,900 |
| May 7, 2026 | 1,174.00 | 1,184.00 | 1,172.00 | 1,176.00 | 1,176.00 | 0.17% | 162,600 |
| May 1, 2026 | 1,179.00 | 1,179.00 | 1,168.00 | 1,174.00 | 1,174.00 | -0.34% | 129,100 |
| Apr 30, 2026 | 1,177.00 | 1,180.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.93% | 147,900 |
| Apr 28, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 1.11% | 161,600 |
| Apr 27, 2026 | 1,167.00 | 1,181.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.43% | 169,900 |
| Apr 24, 2026 | 1,175.00 | 1,180.00 | 1,163.00 | 1,171.00 | 1,171.00 | -0.09% | 191,800 |
| Apr 23, 2026 | 1,180.00 | 1,181.00 | 1,164.00 | 1,172.00 | 1,172.00 | -0.76% | 202,100 |
| Apr 22, 2026 | 1,184.00 | 1,186.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.25% | 250,400 |
| Apr 21, 2026 | 1,193.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.84% | 227,100 |
| Apr 20, 2026 | 1,200.00 | 1,201.00 | 1,193.00 | 1,194.00 | 1,194.00 | 0.17% | 123,800 |
| Apr 17, 2026 | 1,197.00 | 1,203.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.42% | 157,200 |
| Apr 16, 2026 | 1,214.00 | 1,219.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.07% | 193,300 |
| Apr 15, 2026 | 1,209.00 | 1,216.00 | 1,207.00 | 1,210.00 | 1,210.00 | 0.41% | 99,700 |
| Apr 14, 2026 | 1,211.00 | 1,218.00 | 1,197.00 | 1,205.00 | 1,205.00 | - | 191,200 |
| Apr 13, 2026 | 1,220.00 | 1,230.00 | 1,202.00 | 1,205.00 | 1,205.00 | -2.03% | 192,200 |
| Apr 10, 2026 | 1,248.00 | 1,253.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.16% | 186,200 |
| Apr 9, 2026 | 1,245.00 | 1,253.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.04% | 185,000 |
| Apr 8, 2026 | 1,248.00 | 1,261.00 | 1,244.00 | 1,245.00 | 1,245.00 | 0.73% | 181,300 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.57% | 73,500 |
| Apr 6, 2026 | 1,226.00 | 1,232.00 | 1,219.00 | 1,229.00 | 1,229.00 | 0.99% | 125,200 |
| Apr 3, 2026 | 1,218.00 | 1,230.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.33% | 88,300 |
| Apr 2, 2026 | 1,229.00 | 1,244.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.08% | 165,500 |
| Apr 1, 2026 | 1,210.00 | 1,222.00 | 1,208.00 | 1,222.00 | 1,222.00 | 2.69% | 221,800 |
| Mar 31, 2026 | 1,199.00 | 1,209.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 272,600 |
| Mar 30, 2026 | 1,194.00 | 1,208.00 | 1,181.00 | 1,200.00 | 1,200.00 | -5.36% | 456,100 |
| Mar 27, 2026 | 1,269.00 | 1,279.00 | 1,262.00 | 1,268.00 | 1,231.00 | 0.40% | 532,600 |
| Mar 26, 2026 | 1,280.00 | 1,282.00 | 1,255.00 | 1,263.00 | 1,226.15 | -0.94% | 186,700 |
| Mar 25, 2026 | 1,263.00 | 1,279.00 | 1,263.00 | 1,275.00 | 1,237.80 | 1.51% | 183,900 |
| Mar 24, 2026 | 1,247.00 | 1,259.00 | 1,246.00 | 1,256.00 | 1,219.35 | 2.28% | 159,800 |
| Mar 23, 2026 | 1,241.00 | 1,241.00 | 1,225.00 | 1,228.00 | 1,192.17 | -1.92% | 333,400 |
| Mar 19, 2026 | 1,270.00 | 1,272.00 | 1,252.00 | 1,252.00 | 1,215.47 | -1.80% | 203,000 |
| Mar 18, 2026 | 1,267.00 | 1,277.00 | 1,263.00 | 1,275.00 | 1,237.80 | 1.35% | 134,300 |
| Mar 17, 2026 | 1,258.00 | 1,267.00 | 1,257.00 | 1,258.00 | 1,221.29 | 0.32% | 157,000 |
| Mar 16, 2026 | 1,256.00 | 1,259.00 | 1,248.00 | 1,254.00 | 1,217.41 | -0.16% | 166,500 |
| Mar 13, 2026 | 1,258.00 | 1,270.00 | 1,252.00 | 1,256.00 | 1,219.35 | -1.02% | 250,600 |
| Mar 12, 2026 | 1,290.00 | 1,290.00 | 1,264.00 | 1,269.00 | 1,231.97 | -1.93% | 257,300 |
| Mar 11, 2026 | 1,299.00 | 1,301.00 | 1,290.00 | 1,294.00 | 1,256.24 | -0.08% | 154,100 |
| Mar 10, 2026 | 1,295.00 | 1,298.00 | 1,284.00 | 1,295.00 | 1,257.21 | 1.49% | 166,700 |
| Mar 9, 2026 | 1,275.00 | 1,279.00 | 1,248.00 | 1,276.00 | 1,238.77 | -1.39% | 331,900 |
| Mar 6, 2026 | 1,296.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,256.24 | -0.23% | 195,900 |
| Mar 5, 2026 | 1,304.00 | 1,307.00 | 1,291.00 | 1,297.00 | 1,259.15 | 2.29% | 214,600 |
| Mar 4, 2026 | 1,289.00 | 1,289.00 | 1,244.00 | 1,268.00 | 1,231.00 | -2.24% | 569,000 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,295.00 | 1,297.00 | 1,259.15 | -1.74% | 341,200 |
| Mar 2, 2026 | 1,320.00 | 1,330.00 | 1,308.00 | 1,320.00 | 1,281.48 | -0.68% | 253,700 |
| Feb 27, 2026 | 1,320.00 | 1,332.00 | 1,314.00 | 1,329.00 | 1,290.22 | 1.30% | 205,700 |
| Feb 26, 2026 | 1,299.00 | 1,318.00 | 1,296.00 | 1,312.00 | 1,273.72 | 1.08% | 223,200 |
| Feb 25, 2026 | 1,299.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,260.12 | 0.31% | 258,800 |