Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 901.00
-7.00 (-0.77%)
Mar 10, 2026, 11:15 AM JST
Hatena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 895.00 | 917.00 | 886.00 | 908.00 | 908.00 | -0.33% | 8,100 |
| Mar 6, 2026 | 909.00 | 911.00 | 905.00 | 911.00 | 911.00 | 0.33% | 1,400 |
| Mar 5, 2026 | 913.00 | 920.00 | 908.00 | 908.00 | 908.00 | 0.11% | 4,000 |
| Mar 4, 2026 | 905.00 | 914.00 | 888.00 | 907.00 | 907.00 | 0.11% | 4,200 |
| Mar 3, 2026 | 944.00 | 944.00 | 906.00 | 906.00 | 906.00 | -4.03% | 14,000 |
| Mar 2, 2026 | 927.00 | 946.00 | 916.00 | 944.00 | 944.00 | 0.21% | 8,200 |
| Feb 27, 2026 | 934.00 | 950.00 | 920.00 | 942.00 | 942.00 | 0.86% | 9,400 |
| Feb 26, 2026 | 942.00 | 942.00 | 931.00 | 934.00 | 934.00 | -0.32% | 2,000 |
| Feb 25, 2026 | 928.00 | 938.00 | 927.00 | 937.00 | 937.00 | 0.75% | 3,300 |
| Feb 24, 2026 | 956.00 | 956.00 | 928.00 | 930.00 | 930.00 | -2.72% | 3,100 |
| Feb 20, 2026 | 946.00 | 958.00 | 946.00 | 956.00 | 956.00 | -0.31% | 4,400 |
| Feb 19, 2026 | 937.00 | 965.00 | 912.00 | 959.00 | 959.00 | 0.74% | 12,100 |
| Feb 18, 2026 | 942.00 | 955.00 | 930.00 | 952.00 | 952.00 | 0.95% | 8,800 |
| Feb 17, 2026 | 921.00 | 1,019.00 | 920.00 | 943.00 | 943.00 | 1.62% | 75,000 |
| Feb 16, 2026 | 912.00 | 928.00 | 900.00 | 928.00 | 928.00 | 0.43% | 5,700 |
| Feb 13, 2026 | 920.00 | 924.00 | 915.00 | 924.00 | 924.00 | 0.33% | 2,000 |
| Feb 12, 2026 | 933.00 | 936.00 | 921.00 | 921.00 | 921.00 | -1.81% | 2,300 |
| Feb 10, 2026 | 928.00 | 940.00 | 923.00 | 938.00 | 938.00 | 0.75% | 1,600 |
| Feb 9, 2026 | 925.00 | 942.00 | 922.00 | 931.00 | 931.00 | 1.20% | 2,200 |
| Feb 6, 2026 | 923.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.11% | 14,000 |
| Feb 5, 2026 | 943.00 | 950.00 | 920.00 | 921.00 | 921.00 | -2.54% | 3,700 |
| Feb 4, 2026 | 934.00 | 950.00 | 922.00 | 945.00 | 945.00 | -0.21% | 3,900 |
| Feb 3, 2026 | 925.00 | 950.00 | 908.00 | 947.00 | 947.00 | 1.07% | 8,100 |
| Feb 2, 2026 | 911.00 | 942.00 | 911.00 | 937.00 | 937.00 | 2.63% | 3,800 |
| Jan 30, 2026 | 913.00 | 930.00 | 913.00 | 913.00 | 913.00 | -0.22% | 1,900 |
| Jan 29, 2026 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | -0.76% | 1,600 |
| Jan 28, 2026 | 929.00 | 940.00 | 920.00 | 922.00 | 922.00 | -0.75% | 7,700 |
| Jan 27, 2026 | 910.00 | 929.00 | 907.00 | 929.00 | 929.00 | 1.86% | 1,100 |
| Jan 26, 2026 | 910.00 | 921.00 | 905.00 | 912.00 | 912.00 | -0.44% | 1,000 |
| Jan 23, 2026 | 925.00 | 925.00 | 911.00 | 916.00 | 916.00 | -1.19% | 12,500 |
| Jan 22, 2026 | 912.00 | 927.00 | 884.00 | 927.00 | 927.00 | 1.64% | 10,000 |
| Jan 21, 2026 | 922.00 | 925.00 | 910.00 | 912.00 | 912.00 | -1.08% | 9,000 |
| Jan 20, 2026 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | -0.11% | 2,500 |
| Jan 19, 2026 | 929.00 | 929.00 | 921.00 | 923.00 | 923.00 | -0.97% | 41,900 |
| Jan 16, 2026 | 934.00 | 937.00 | 924.00 | 932.00 | 932.00 | -0.21% | 3,100 |
| Jan 15, 2026 | 933.00 | 937.00 | 929.00 | 934.00 | 934.00 | 0.21% | 5,000 |
| Jan 14, 2026 | 921.00 | 935.00 | 921.00 | 932.00 | 932.00 | - | 5,300 |
| Jan 13, 2026 | 939.00 | 949.00 | 929.00 | 932.00 | 932.00 | 0.22% | 14,100 |
| Jan 9, 2026 | 916.00 | 935.00 | 912.00 | 930.00 | 930.00 | 2.54% | 12,700 |
| Jan 8, 2026 | 902.00 | 915.00 | 896.00 | 907.00 | 907.00 | 0.55% | 16,200 |
| Jan 7, 2026 | 890.00 | 902.00 | 886.00 | 902.00 | 902.00 | 0.67% | 6,000 |
| Jan 6, 2026 | 890.00 | 898.00 | 890.00 | 896.00 | 896.00 | 1.36% | 6,200 |
| Jan 5, 2026 | 869.00 | 889.00 | 868.00 | 884.00 | 884.00 | 1.84% | 12,700 |
| Dec 30, 2025 | 866.00 | 868.00 | 857.00 | 868.00 | 868.00 | 0.23% | 2,900 |
| Dec 29, 2025 | 862.00 | 871.00 | 862.00 | 866.00 | 866.00 | 0.23% | 6,700 |
| Dec 26, 2025 | 855.00 | 864.00 | 850.00 | 864.00 | 864.00 | 1.05% | 13,600 |
| Dec 25, 2025 | 859.00 | 859.00 | 852.00 | 855.00 | 855.00 | 0.23% | 7,600 |
| Dec 24, 2025 | 853.00 | 866.00 | 853.00 | 853.00 | 853.00 | 0.12% | 13,200 |
| Dec 23, 2025 | 853.00 | 854.00 | 848.00 | 852.00 | 852.00 | -0.35% | 4,600 |
| Dec 22, 2025 | 853.00 | 860.00 | 845.00 | 855.00 | 855.00 | 0.23% | 13,900 |