Skip to main content
logo
Hobonichi Co., Ltd. (TYO:3560)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+5.00 (0.16%)
Oct 1, 2025, 3:30 PM JST

Hobonichi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,150.003,200.003,145.003,180.003,180.000.16%4,600
Sep 30, 20253,180.003,180.003,170.003,175.003,175.00-0.16%2,500
Sep 29, 20253,175.003,180.003,160.003,180.003,180.002.42%3,100
Sep 26, 20253,200.003,200.003,045.003,105.003,105.00-3.27%21,500
Sep 25, 20253,255.003,255.003,200.003,210.003,210.00-1.38%13,400
Sep 24, 20253,180.003,255.003,180.003,255.003,255.002.36%8,100
Sep 22, 20253,135.003,220.003,135.003,180.003,180.001.44%16,400
Sep 19, 20253,105.003,135.003,095.003,135.003,135.000.97%6,700
Sep 18, 20253,120.003,120.003,085.003,105.003,105.00-0.48%3,600
Sep 17, 20253,100.003,120.003,070.003,120.003,120.001.30%8,700
Sep 16, 20253,135.003,135.003,075.003,080.003,080.00-0.65%8,700
Sep 12, 20253,080.003,100.003,060.003,100.003,100.001.31%6,500
Sep 11, 20253,075.003,080.003,060.003,060.003,060.00-0.49%6,500
Sep 10, 20253,080.003,080.003,065.003,075.003,075.00-2,300
Sep 9, 20253,080.003,085.003,065.003,075.003,075.00-3,500
Sep 8, 20253,085.003,085.003,070.003,075.003,075.000.16%3,900
Sep 5, 20253,065.003,080.003,065.003,070.003,070.000.33%3,600
Sep 4, 20253,080.003,080.003,060.003,060.003,060.00-0.33%4,100
Sep 3, 20253,100.003,125.003,070.003,070.003,070.00-2,800
Sep 2, 20253,100.003,125.003,065.003,070.003,070.00-0.97%10,800
Sep 1, 20253,125.003,135.003,090.003,100.003,100.00-0.64%7,800
Aug 29, 20253,210.003,220.003,120.003,120.003,120.00-2.80%11,100
Aug 28, 20253,185.003,300.003,110.003,210.003,210.00-7.89%36,600
Aug 27, 20253,500.003,500.003,480.003,485.003,395.000.14%7,400
Aug 26, 20253,490.003,495.003,470.003,480.003,390.13-0.29%4,800
Aug 25, 20253,415.003,490.003,400.003,490.003,399.872.35%9,000
Aug 22, 20253,400.003,410.003,395.003,410.003,321.940.29%4,700
Aug 21, 20253,420.003,420.003,400.003,400.003,312.200.15%2,000
Aug 20, 20253,415.003,425.003,390.003,395.003,307.32-3,600
Aug 19, 20253,395.003,420.003,385.003,395.003,307.320.74%3,100
Aug 18, 20253,360.003,395.003,355.003,370.003,282.970.75%2,800
Aug 15, 20253,330.003,375.003,330.003,345.003,258.620.15%1,300
Aug 14, 20253,345.003,405.003,330.003,340.003,253.74-0.60%3,600
Aug 13, 20253,420.003,420.003,355.003,360.003,273.23-1.75%8,600
Aug 12, 20253,250.003,695.003,250.003,420.003,331.684.91%25,800
Aug 8, 20253,335.003,340.003,260.003,260.003,175.81-2.98%3,600
Aug 7, 20253,345.003,360.003,340.003,360.003,273.230.60%1,500
Aug 6, 20253,380.003,380.003,330.003,340.003,253.74-1.33%3,000
Aug 5, 20253,350.003,400.003,350.003,385.003,297.581.04%5,300
Aug 4, 20253,395.003,395.003,315.003,350.003,263.49-1.62%2,700
Aug 1, 20253,355.003,405.003,260.003,405.003,317.070.59%9,200
Jul 31, 20253,200.003,440.003,200.003,385.003,297.586.11%14,700
Jul 30, 20253,095.003,190.003,095.003,190.003,107.623.57%6,200
Jul 29, 20253,080.003,090.003,075.003,080.003,000.46-2,800
Jul 28, 20253,080.003,090.003,075.003,080.003,000.460.16%3,000
Jul 25, 20253,065.003,075.003,060.003,075.002,995.590.33%2,500
Jul 24, 20253,065.003,070.003,060.003,065.002,985.850.16%1,100
Jul 23, 20253,055.003,060.003,055.003,060.002,980.98-2,400
Jul 22, 20253,060.003,070.003,060.003,060.002,980.980.16%900
Jul 18, 20253,060.003,070.003,050.003,055.002,976.10-0.65%7,200