Hobonichi Co., Ltd. (TYO:3560)
Japan · Delayed Price · Currency is JPY 4,100.00
-45.00 (-1.09%)
Jul 15, 2026, 9:25 AM JST
Hobonichi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,080.00 | 4,145.00 | 4,145.00 | -1.31% | 7,100 |
| Jul 13, 2026 | 4,040.00 | 4,200.00 | 4,035.00 | 4,200.00 | 4,200.00 | -6.87% | 31,200 |
| Jul 10, 2026 | 4,595.00 | 4,620.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.91% | 8,200 |
| Jul 9, 2026 | 4,535.00 | 4,680.00 | 4,535.00 | 4,645.00 | 4,645.00 | 2.54% | 4,800 |
| Jul 8, 2026 | 4,490.00 | 4,600.00 | 4,455.00 | 4,530.00 | 4,530.00 | -0.55% | 5,500 |
| Jul 7, 2026 | 4,690.00 | 4,690.00 | 4,555.00 | 4,555.00 | 4,555.00 | -2.04% | 2,200 |
| Jul 6, 2026 | 4,520.00 | 4,670.00 | 4,520.00 | 4,650.00 | 4,650.00 | 3.56% | 4,500 |
| Jul 3, 2026 | 4,260.00 | 4,490.00 | 4,260.00 | 4,490.00 | 4,490.00 | 0.45% | 6,300 |
| Jul 2, 2026 | 4,330.00 | 4,470.00 | 4,260.00 | 4,470.00 | 4,470.00 | 2.76% | 5,400 |
| Jul 1, 2026 | 4,385.00 | 4,405.00 | 4,310.00 | 4,350.00 | 4,350.00 | -0.23% | 3,400 |
| Jun 30, 2026 | 4,260.00 | 4,360.00 | 4,260.00 | 4,360.00 | 4,360.00 | 2.35% | 700 |
| Jun 29, 2026 | 4,250.00 | 4,400.00 | 4,205.00 | 4,260.00 | 4,260.00 | 1.43% | 3,900 |
| Jun 26, 2026 | 4,195.00 | 4,220.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1.69% | 4,700 |
| Jun 25, 2026 | 4,185.00 | 4,245.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.60% | 3,400 |
| Jun 24, 2026 | 4,180.00 | 4,190.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.60% | 3,600 |
| Jun 23, 2026 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.65% | 1,800 |
| Jun 22, 2026 | 4,335.00 | 4,350.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.51% | 6,400 |
| Jun 19, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,315.00 | -0.80% | 900 |
| Jun 18, 2026 | 4,365.00 | 4,375.00 | 4,235.00 | 4,350.00 | 4,350.00 | - | 1,700 |
| Jun 17, 2026 | 4,220.00 | 4,420.00 | 4,150.00 | 4,350.00 | 4,350.00 | 4.82% | 9,200 |
| Jun 16, 2026 | 4,075.00 | 4,180.00 | 4,075.00 | 4,150.00 | 4,150.00 | 1.22% | 1,500 |
| Jun 15, 2026 | 4,050.00 | 4,180.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1.23% | 4,700 |
| Jun 12, 2026 | 4,190.00 | 4,190.00 | 4,035.00 | 4,050.00 | 4,050.00 | -3.11% | 2,000 |
| Jun 11, 2026 | 4,095.00 | 4,200.00 | 4,095.00 | 4,180.00 | 4,180.00 | 1.95% | 2,600 |
| Jun 10, 2026 | 4,020.00 | 4,100.00 | 4,015.00 | 4,100.00 | 4,100.00 | 2.12% | 2,100 |
| Jun 9, 2026 | 4,100.00 | 4,100.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.11% | 3,200 |
| Jun 8, 2026 | 4,090.00 | 4,145.00 | 4,060.00 | 4,060.00 | 4,060.00 | -2.17% | 1,300 |
| Jun 5, 2026 | 4,045.00 | 4,150.00 | 4,045.00 | 4,150.00 | 4,150.00 | 0.85% | 1,600 |
| Jun 4, 2026 | 4,115.00 | 4,140.00 | 4,090.00 | 4,115.00 | 4,115.00 | 1.35% | 1,400 |
| Jun 3, 2026 | 4,060.00 | 4,075.00 | 4,000.00 | 4,060.00 | 4,060.00 | -0.61% | 1,200 |
| Jun 2, 2026 | 4,100.00 | 4,120.00 | 4,060.00 | 4,085.00 | 4,085.00 | -0.97% | 1,200 |
| Jun 1, 2026 | 4,130.00 | 4,130.00 | 4,060.00 | 4,125.00 | 4,125.00 | -0.36% | 1,200 |
| May 29, 2026 | 4,130.00 | 4,140.00 | 4,055.00 | 4,140.00 | 4,140.00 | 0.24% | 700 |
| May 28, 2026 | 4,185.00 | 4,185.00 | 4,070.00 | 4,130.00 | 4,130.00 | -1.31% | 700 |
| May 27, 2026 | 4,200.00 | 4,200.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.24% | 1,200 |
| May 26, 2026 | 4,130.00 | 4,195.00 | 4,115.00 | 4,195.00 | 4,195.00 | 1.08% | 700 |
| May 25, 2026 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.95% | 2,900 |
| May 22, 2026 | 4,140.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 1.21% | 800 |
| May 21, 2026 | 4,185.00 | 4,195.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.84% | 800 |
| May 20, 2026 | 4,150.00 | 4,225.00 | 4,150.00 | 4,175.00 | 4,175.00 | 0.97% | 900 |
| May 19, 2026 | 4,100.00 | 4,135.00 | 4,100.00 | 4,135.00 | 4,135.00 | 0.85% | 400 |
| May 18, 2026 | 3,990.00 | 4,100.00 | 3,990.00 | 4,100.00 | 4,100.00 | 3.40% | 1,700 |
| May 15, 2026 | 4,020.00 | 4,020.00 | 3,880.00 | 3,965.00 | 3,965.00 | -2.34% | 2,600 |
| May 14, 2026 | 4,200.00 | 4,200.00 | 4,060.00 | 4,060.00 | 4,060.00 | -3.33% | 3,500 |
| May 13, 2026 | 4,235.00 | 4,235.00 | 4,135.00 | 4,200.00 | 4,200.00 | -1.64% | 1,300 |
| May 12, 2026 | 4,265.00 | 4,280.00 | 4,250.00 | 4,270.00 | 4,270.00 | 0.12% | 1,800 |
| May 11, 2026 | 4,310.00 | 4,310.00 | 4,260.00 | 4,265.00 | 4,265.00 | -1.04% | 1,300 |
| May 8, 2026 | 4,290.00 | 4,340.00 | 4,290.00 | 4,310.00 | 4,310.00 | -1.15% | 1,500 |
| May 7, 2026 | 4,320.00 | 4,360.00 | 4,275.00 | 4,360.00 | 4,360.00 | 0.35% | 1,800 |
| May 1, 2026 | 4,350.00 | 4,370.00 | 4,295.00 | 4,345.00 | 4,345.00 | -0.11% | 1,400 |