Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,218.00
-23.00 (-1.85%)
Aug 3, 2026, 3:30 PM JST
Hoosiers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,262.00 | 1,263.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.90% | 171,400 |
| Jul 30, 2026 | 1,269.00 | 1,269.00 | 1,248.00 | 1,265.00 | 1,265.00 | -0.32% | 202,300 |
| Jul 29, 2026 | 1,258.00 | 1,278.00 | 1,253.00 | 1,269.00 | 1,269.00 | 1.04% | 382,200 |
| Jul 28, 2026 | 1,251.00 | 1,258.00 | 1,246.00 | 1,256.00 | 1,256.00 | 0.40% | 115,900 |
| Jul 27, 2026 | 1,241.00 | 1,251.00 | 1,226.00 | 1,251.00 | 1,251.00 | 1.38% | 127,200 |
| Jul 24, 2026 | 1,231.00 | 1,234.00 | 1,225.00 | 1,234.00 | 1,234.00 | 0.24% | 128,700 |
| Jul 23, 2026 | 1,237.00 | 1,237.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.40% | 122,800 |
| Jul 22, 2026 | 1,240.00 | 1,244.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.32% | 99,000 |
| Jul 21, 2026 | 1,231.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.98% | 160,200 |
| Jul 17, 2026 | 1,240.00 | 1,253.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.89% | 139,700 |
| Jul 16, 2026 | 1,245.00 | 1,254.00 | 1,236.00 | 1,239.00 | 1,239.00 | -0.48% | 131,900 |
| Jul 15, 2026 | 1,243.00 | 1,246.00 | 1,238.00 | 1,245.00 | 1,245.00 | 0.48% | 97,000 |
| Jul 14, 2026 | 1,231.00 | 1,246.00 | 1,231.00 | 1,239.00 | 1,239.00 | 1.06% | 113,600 |
| Jul 13, 2026 | 1,243.00 | 1,248.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.65% | 97,000 |
| Jul 10, 2026 | 1,234.00 | 1,244.00 | 1,229.00 | 1,234.00 | 1,234.00 | 0.73% | 185,600 |
| Jul 9, 2026 | 1,223.00 | 1,236.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.08% | 151,900 |
| Jul 8, 2026 | 1,225.00 | 1,230.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.08% | 141,300 |
| Jul 7, 2026 | 1,221.00 | 1,232.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.66% | 136,400 |
| Jul 6, 2026 | 1,204.00 | 1,228.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.93% | 224,000 |
| Jul 3, 2026 | 1,195.00 | 1,202.00 | 1,192.00 | 1,194.00 | 1,194.00 | 0.34% | 161,400 |
| Jul 2, 2026 | 1,193.00 | 1,203.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.17% | 166,700 |
| Jul 1, 2026 | 1,192.00 | 1,194.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.34% | 122,000 |
| Jun 30, 2026 | 1,193.00 | 1,201.00 | 1,184.00 | 1,192.00 | 1,192.00 | -0.42% | 148,700 |
| Jun 29, 2026 | 1,187.00 | 1,203.00 | 1,185.00 | 1,197.00 | 1,197.00 | 2.22% | 154,500 |
| Jun 26, 2026 | 1,170.00 | 1,175.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0.09% | 83,800 |
| Jun 25, 2026 | 1,170.00 | 1,175.00 | 1,164.00 | 1,170.00 | 1,170.00 | 0.78% | 74,200 |
| Jun 24, 2026 | 1,171.00 | 1,175.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.35% | 126,100 |
| Jun 23, 2026 | 1,160.00 | 1,171.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.26% | 133,900 |
| 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 |