Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan · Delayed Price · Currency is JPY 1,191.00
-10.00 (-0.83%)
Oct 8, 2026, 3:04 PM JST
Hoosiers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,199.00 | 1,199.00 | 1,174.00 | 1,191.00 | 1,191.00 | -0.83% | 253,300 |
| Oct 7, 2026 | 1,200.00 | 1,210.00 | 1,196.00 | 1,201.00 | 1,201.00 | -0.25% | 149,400 |
| Oct 6, 2026 | 1,199.00 | 1,210.00 | 1,193.00 | 1,204.00 | 1,204.00 | 1.01% | 151,600 |
| Oct 5, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,192.00 | -0.83% | 261,100 |
| Oct 2, 2026 | 1,219.00 | 1,219.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.64% | 263,900 |
| Oct 1, 2026 | 1,231.00 | 1,231.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.73% | 193,800 |
| Sep 30, 2026 | 1,227.00 | 1,236.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.33% | 183,000 |
| Sep 29, 2026 | 1,255.00 | 1,259.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.92% | 447,800 |
| Sep 28, 2026 | 1,304.00 | 1,305.00 | 1,278.00 | 1,288.00 | 1,251.00 | -0.69% | 1,006,600 |
| Sep 25, 2026 | 1,299.00 | 1,307.00 | 1,294.00 | 1,297.00 | 1,259.74 | 0.31% | 252,200 |
| Sep 24, 2026 | 1,304.00 | 1,304.00 | 1,286.00 | 1,293.00 | 1,255.86 | -0.54% | 259,500 |
| Sep 18, 2026 | 1,308.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,262.66 | -0.54% | 284,500 |
| Sep 17, 2026 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 1,269.45 | 2.19% | 187,300 |
| Sep 16, 2026 | 1,276.00 | 1,293.00 | 1,276.00 | 1,279.00 | 1,242.26 | 0.47% | 139,100 |
| Sep 15, 2026 | 1,283.00 | 1,289.00 | 1,267.00 | 1,273.00 | 1,236.43 | -0.70% | 197,000 |
| Sep 14, 2026 | 1,255.00 | 1,291.00 | 1,255.00 | 1,282.00 | 1,245.17 | 2.40% | 394,700 |
| Sep 11, 2026 | 1,257.00 | 1,257.00 | 1,240.00 | 1,252.00 | 1,216.03 | -1.18% | 331,000 |
| Sep 10, 2026 | 1,252.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,230.60 | 0.40% | 201,300 |
| Sep 9, 2026 | 1,279.00 | 1,281.00 | 1,259.00 | 1,262.00 | 1,225.75 | -1.33% | 344,100 |
| Sep 8, 2026 | 1,277.00 | 1,290.00 | 1,271.00 | 1,279.00 | 1,242.26 | 0.16% | 347,700 |
| Sep 7, 2026 | 1,291.00 | 1,292.00 | 1,276.00 | 1,277.00 | 1,240.32 | -1.39% | 204,600 |
| Sep 4, 2026 | 1,301.00 | 1,301.00 | 1,286.00 | 1,295.00 | 1,257.80 | -0.61% | 211,100 |
| Sep 3, 2026 | 1,307.00 | 1,313.00 | 1,300.00 | 1,303.00 | 1,265.57 | -0.31% | 182,700 |
| Sep 2, 2026 | 1,333.00 | 1,333.00 | 1,307.00 | 1,307.00 | 1,269.45 | -2.39% | 305,800 |
| Sep 1, 2026 | 1,338.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,300.53 | 0.15% | 171,300 |
| Aug 31, 2026 | 1,330.00 | 1,339.00 | 1,321.00 | 1,337.00 | 1,298.59 | 0.22% | 257,800 |
| Aug 28, 2026 | 1,322.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,295.68 | 0.68% | 200,300 |
| Aug 27, 2026 | 1,326.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,286.94 | -0.23% | 156,500 |
| Aug 26, 2026 | 1,321.00 | 1,337.00 | 1,321.00 | 1,328.00 | 1,289.85 | 0.53% | 135,100 |
| Aug 25, 2026 | 1,331.00 | 1,334.00 | 1,317.00 | 1,321.00 | 1,283.05 | -0.83% | 155,600 |
| Aug 24, 2026 | 1,335.00 | 1,338.00 | 1,320.00 | 1,332.00 | 1,293.74 | -0.08% | 242,500 |
| Aug 21, 2026 | 1,330.00 | 1,336.00 | 1,323.00 | 1,333.00 | 1,294.71 | -0.15% | 146,800 |
| Aug 20, 2026 | 1,310.00 | 1,335.00 | 1,306.00 | 1,335.00 | 1,296.65 | 2.14% | 400,200 |
| Aug 19, 2026 | 1,302.00 | 1,307.00 | 1,288.00 | 1,307.00 | 1,269.45 | 0.31% | 284,400 |
| Aug 18, 2026 | 1,289.00 | 1,305.00 | 1,289.00 | 1,303.00 | 1,265.57 | 0.54% | 217,600 |
| Aug 17, 2026 | 1,295.00 | 1,298.00 | 1,288.00 | 1,296.00 | 1,258.77 | - | 158,600 |
| Aug 14, 2026 | 1,275.00 | 1,298.00 | 1,271.00 | 1,296.00 | 1,258.77 | 1.33% | 208,000 |
| Aug 13, 2026 | 1,261.00 | 1,285.00 | 1,260.00 | 1,279.00 | 1,242.26 | 1.27% | 287,400 |
| Aug 12, 2026 | 1,260.00 | 1,268.00 | 1,255.00 | 1,263.00 | 1,226.72 | 0.40% | 150,700 |
| Aug 10, 2026 | 1,245.00 | 1,271.00 | 1,233.00 | 1,258.00 | 1,221.86 | 3.54% | 283,200 |
| Aug 7, 2026 | 1,220.00 | 1,224.00 | 1,215.00 | 1,215.00 | 1,180.10 | -0.41% | 160,000 |
| Aug 6, 2026 | 1,214.00 | 1,228.00 | 1,212.00 | 1,220.00 | 1,184.95 | 0.49% | 158,400 |
| Aug 5, 2026 | 1,215.00 | 1,222.00 | 1,212.00 | 1,214.00 | 1,179.13 | - | 130,800 |
| Aug 4, 2026 | 1,217.00 | 1,222.00 | 1,209.00 | 1,214.00 | 1,179.13 | -0.33% | 173,100 |
| Aug 3, 2026 | 1,240.00 | 1,241.00 | 1,215.00 | 1,218.00 | 1,183.01 | -1.85% | 272,100 |
| Jul 31, 2026 | 1,262.00 | 1,263.00 | 1,241.00 | 1,241.00 | 1,205.35 | -1.90% | 171,400 |
| Jul 30, 2026 | 1,269.00 | 1,269.00 | 1,248.00 | 1,265.00 | 1,228.66 | -0.32% | 202,300 |
| Jul 29, 2026 | 1,258.00 | 1,278.00 | 1,253.00 | 1,269.00 | 1,232.55 | 1.04% | 382,200 |
| Jul 28, 2026 | 1,251.00 | 1,258.00 | 1,246.00 | 1,256.00 | 1,219.92 | 0.40% | 115,900 |
| Jul 27, 2026 | 1,241.00 | 1,251.00 | 1,226.00 | 1,251.00 | 1,215.06 | 1.38% | 127,200 |