Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,184.00
-10.00 (-0.84%)
Apr 21, 2026, 3:30 PM JST
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,193.00 | 1,200.00 | 1,188.00 | 1,190.00 | - | -0.34% | 77,600 |
| 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 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,256.24 | - | 273,700 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,292.00 | 1,294.00 | 1,256.24 | -2.34% | 374,400 |
| Feb 19, 2026 | 1,318.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,286.34 | 0.53% | 214,100 |
| Feb 18, 2026 | 1,331.00 | 1,332.00 | 1,315.00 | 1,318.00 | 1,279.54 | -1.13% | 231,200 |
| Feb 17, 2026 | 1,342.00 | 1,344.00 | 1,324.00 | 1,333.00 | 1,294.10 | -0.60% | 216,300 |
| Feb 16, 2026 | 1,350.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,301.87 | -2.76% | 520,300 |
| Feb 13, 2026 | 1,405.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,338.76 | -1.85% | 187,900 |
| Feb 12, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,364.00 | 1.08% | 248,900 |
| Feb 10, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,349.44 | 1.39% | 231,100 |
| Feb 9, 2026 | 1,368.00 | 1,379.00 | 1,363.00 | 1,371.00 | 1,330.99 | 1.03% | 173,100 |
| Feb 6, 2026 | 1,360.00 | 1,362.00 | 1,353.00 | 1,357.00 | 1,317.40 | -0.07% | 127,600 |