Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,167.00
+7.00 (0.60%)
Jun 23, 2026, 11:30 AM JST
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,157.00 | 1,164.00 | 1,152.00 | 1,160.00 | 1,160.00 | 0.35% | 94,600 |
| Jun 19, 2026 | 1,152.00 | 1,159.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.87% | 110,900 |
| Jun 18, 2026 | 1,150.00 | 1,156.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.52% | 180,100 |
| Jun 17, 2026 | 1,157.00 | 1,170.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 101,000 |
| Jun 16, 2026 | 1,175.00 | 1,175.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.96% | 129,200 |
| Jun 15, 2026 | 1,175.00 | 1,184.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.03% | 144,000 |
| Jun 12, 2026 | 1,151.00 | 1,167.00 | 1,151.00 | 1,163.00 | 1,163.00 | 1.04% | 143,000 |
| Jun 11, 2026 | 1,159.00 | 1,161.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.78% | 143,700 |
| Jun 10, 2026 | 1,152.00 | 1,164.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.67% | 166,600 |
| Jun 9, 2026 | 1,154.00 | 1,162.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.52% | 176,800 |
| Jun 8, 2026 | 1,140.00 | 1,157.00 | 1,137.00 | 1,147.00 | 1,147.00 | -0.26% | 129,000 |
| Jun 5, 2026 | 1,135.00 | 1,158.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1.86% | 161,800 |
| Jun 4, 2026 | 1,130.00 | 1,139.00 | 1,126.00 | 1,129.00 | 1,129.00 | -0.53% | 164,200 |
| Jun 3, 2026 | 1,133.00 | 1,140.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.18% | 212,500 |
| Jun 2, 2026 | 1,152.00 | 1,154.00 | 1,131.00 | 1,133.00 | 1,133.00 | -1.39% | 265,100 |
| Jun 1, 2026 | 1,175.00 | 1,175.00 | 1,149.00 | 1,149.00 | 1,149.00 | -1.79% | 366,600 |
| May 29, 2026 | 1,172.00 | 1,184.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.17% | 123,500 |
| May 28, 2026 | 1,174.00 | 1,183.00 | 1,169.00 | 1,172.00 | 1,172.00 | -0.09% | 122,400 |
| May 27, 2026 | 1,181.00 | 1,186.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.93% | 140,600 |
| May 26, 2026 | 1,175.00 | 1,192.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.68% | 143,700 |
| May 25, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,176.00 | 1,176.00 | -1.59% | 169,800 |
| May 22, 2026 | 1,204.00 | 1,204.00 | 1,191.00 | 1,195.00 | 1,195.00 | -0.83% | 126,600 |
| May 21, 2026 | 1,209.00 | 1,214.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.58% | 112,900 |
| May 20, 2026 | 1,219.00 | 1,219.00 | 1,191.00 | 1,198.00 | 1,198.00 | -1.96% | 163,100 |
| May 19, 2026 | 1,216.00 | 1,232.00 | 1,213.00 | 1,222.00 | 1,222.00 | 1.41% | 178,200 |
| May 18, 2026 | 1,217.00 | 1,228.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.90% | 203,300 |
| May 15, 2026 | 1,247.00 | 1,256.00 | 1,215.00 | 1,216.00 | 1,216.00 | -2.80% | 305,100 |
| May 14, 2026 | 1,250.00 | 1,259.00 | 1,236.00 | 1,251.00 | 1,251.00 | 5.75% | 565,700 |
| May 13, 2026 | 1,188.00 | 1,201.00 | 1,182.00 | 1,183.00 | 1,183.00 | -0.25% | 230,000 |
| 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 |