Hobonichi Co., Ltd. (TYO:3560)
Japan · Delayed Price · Currency is JPY 4,445.00
-55.00 (-1.22%)
Aug 27, 2026, 3:30 PM JST
Hobonichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,455.00 | 4,490.00 | 4,440.00 | 4,445.00 | 4,354.90 | -1.22% | 7,100 |
| Aug 26, 2026 | 4,500.00 | 4,500.00 | 4,465.00 | 4,500.00 | 4,408.78 | - | 2,300 |
| Aug 25, 2026 | 4,485.00 | 4,515.00 | 4,455.00 | 4,500.00 | 4,408.78 | 1.58% | 5,800 |
| Aug 24, 2026 | 4,420.00 | 4,430.00 | 4,385.00 | 4,430.00 | 4,340.20 | 1.84% | 1,300 |
| Aug 21, 2026 | 4,390.00 | 4,415.00 | 4,300.00 | 4,350.00 | 4,261.82 | -1.02% | 5,800 |
| Aug 20, 2026 | 4,475.00 | 4,480.00 | 4,395.00 | 4,395.00 | 4,305.91 | -1.12% | 3,900 |
| Aug 19, 2026 | 4,460.00 | 4,500.00 | 4,445.00 | 4,445.00 | 4,354.90 | -0.11% | 1,400 |
| Aug 18, 2026 | 4,460.00 | 4,470.00 | 4,415.00 | 4,450.00 | 4,359.80 | -0.89% | 1,000 |
| Aug 17, 2026 | 4,445.00 | 4,500.00 | 4,435.00 | 4,490.00 | 4,398.99 | 2.63% | 2,600 |
| Aug 14, 2026 | 4,375.00 | 4,395.00 | 4,375.00 | 4,375.00 | 4,286.32 | -0.46% | 800 |
| Aug 13, 2026 | 4,385.00 | 4,400.00 | 4,350.00 | 4,395.00 | 4,305.91 | 1.85% | 1,900 |
| Aug 12, 2026 | 4,275.00 | 4,350.00 | 4,275.00 | 4,315.00 | 4,227.53 | 0.82% | 1,700 |
| Aug 10, 2026 | 4,340.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,193.24 | -0.23% | 1,400 |
| Aug 7, 2026 | 4,320.00 | 4,385.00 | 4,290.00 | 4,290.00 | 4,203.04 | -0.69% | 4,300 |
| Aug 6, 2026 | 4,285.00 | 4,340.00 | 4,285.00 | 4,320.00 | 4,232.43 | 0.82% | 400 |
| Aug 5, 2026 | 4,280.00 | 4,305.00 | 4,280.00 | 4,285.00 | 4,198.14 | -0.35% | 1,500 |
| Aug 4, 2026 | 4,270.00 | 4,310.00 | 4,260.00 | 4,300.00 | 4,212.84 | - | 1,900 |
| Aug 3, 2026 | 4,300.00 | 4,300.00 | 4,285.00 | 4,300.00 | 4,212.84 | - | 800 |
| Jul 31, 2026 | 4,310.00 | 4,345.00 | 4,300.00 | 4,300.00 | 4,212.84 | -0.35% | 1,700 |
| Jul 30, 2026 | 4,160.00 | 4,360.00 | 4,160.00 | 4,315.00 | 4,227.53 | 3.23% | 8,300 |
| Jul 29, 2026 | 4,210.00 | 4,270.00 | 4,175.00 | 4,180.00 | 4,095.27 | -0.59% | 3,700 |
| Jul 28, 2026 | 4,295.00 | 4,375.00 | 4,200.00 | 4,205.00 | 4,119.76 | -1.52% | 6,300 |
| Jul 27, 2026 | 4,320.00 | 4,320.00 | 4,265.00 | 4,270.00 | 4,183.45 | 0.47% | 2,400 |
| Jul 24, 2026 | 4,235.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,163.85 | 0.24% | 3,100 |
| Jul 23, 2026 | 4,195.00 | 4,240.00 | 4,195.00 | 4,240.00 | 4,154.05 | 1.07% | 900 |
| Jul 22, 2026 | 4,195.00 | 4,220.00 | 4,195.00 | 4,195.00 | 4,109.97 | - | 1,100 |
| Jul 21, 2026 | 4,230.00 | 4,270.00 | 4,195.00 | 4,195.00 | 4,109.97 | -0.83% | 1,200 |
| Jul 17, 2026 | 4,255.00 | 4,275.00 | 4,200.00 | 4,230.00 | 4,144.26 | -0.59% | 2,200 |
| Jul 16, 2026 | 4,175.00 | 4,350.00 | 4,175.00 | 4,255.00 | 4,168.75 | 1.92% | 8,700 |
| Jul 15, 2026 | 4,150.00 | 4,200.00 | 4,100.00 | 4,175.00 | 4,090.37 | 0.72% | 3,000 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,080.00 | 4,145.00 | 4,060.98 | -1.31% | 7,100 |
| Jul 13, 2026 | 4,040.00 | 4,200.00 | 4,035.00 | 4,200.00 | 4,114.86 | -6.87% | 31,200 |
| Jul 10, 2026 | 4,595.00 | 4,620.00 | 4,500.00 | 4,510.00 | 4,418.58 | -2.91% | 8,200 |
| Jul 9, 2026 | 4,535.00 | 4,680.00 | 4,535.00 | 4,645.00 | 4,550.84 | 2.54% | 4,800 |
| Jul 8, 2026 | 4,490.00 | 4,600.00 | 4,455.00 | 4,530.00 | 4,438.18 | -0.55% | 5,500 |
| Jul 7, 2026 | 4,690.00 | 4,690.00 | 4,555.00 | 4,555.00 | 4,462.67 | -2.04% | 2,200 |
| Jul 6, 2026 | 4,520.00 | 4,670.00 | 4,520.00 | 4,650.00 | 4,555.74 | 3.56% | 4,500 |
| Jul 3, 2026 | 4,260.00 | 4,490.00 | 4,260.00 | 4,490.00 | 4,398.99 | 0.45% | 6,300 |
| Jul 2, 2026 | 4,330.00 | 4,470.00 | 4,260.00 | 4,470.00 | 4,379.39 | 2.76% | 5,400 |
| Jul 1, 2026 | 4,385.00 | 4,405.00 | 4,310.00 | 4,350.00 | 4,261.82 | -0.23% | 3,400 |
| Jun 30, 2026 | 4,260.00 | 4,360.00 | 4,260.00 | 4,360.00 | 4,271.62 | 2.35% | 700 |
| Jun 29, 2026 | 4,250.00 | 4,400.00 | 4,205.00 | 4,260.00 | 4,173.65 | 1.43% | 3,900 |
| Jun 26, 2026 | 4,195.00 | 4,220.00 | 4,150.00 | 4,200.00 | 4,114.86 | 1.69% | 4,700 |
| Jun 25, 2026 | 4,185.00 | 4,245.00 | 4,100.00 | 4,130.00 | 4,046.28 | -0.60% | 3,400 |
| Jun 24, 2026 | 4,180.00 | 4,190.00 | 4,155.00 | 4,155.00 | 4,070.78 | -0.60% | 3,600 |
| Jun 23, 2026 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 4,095.27 | -1.65% | 1,800 |
| Jun 22, 2026 | 4,335.00 | 4,350.00 | 4,250.00 | 4,250.00 | 4,163.85 | -1.51% | 6,400 |
| Jun 19, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,227.53 | -0.80% | 900 |
| Jun 18, 2026 | 4,365.00 | 4,375.00 | 4,235.00 | 4,350.00 | 4,261.82 | - | 1,700 |
| Jun 17, 2026 | 4,220.00 | 4,420.00 | 4,150.00 | 4,350.00 | 4,261.82 | 4.82% | 9,200 |