Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 916.00
-11.00 (-1.19%)
Jan 23, 2026, 3:30 PM JST
Hatena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 877.00 | 880.00 | 853.00 | 853.00 | 853.00 | -2.29% | 8,100 |
| Dec 18, 2025 | 851.00 | 876.00 | 851.00 | 873.00 | 873.00 | 2.71% | 8,200 |
| Dec 17, 2025 | 843.00 | 854.00 | 842.00 | 850.00 | 850.00 | 0.12% | 9,000 |
| Dec 16, 2025 | 842.00 | 856.00 | 836.00 | 849.00 | 849.00 | -0.93% | 30,300 |
| Dec 15, 2025 | 897.00 | 900.00 | 857.00 | 857.00 | 857.00 | -6.03% | 36,200 |
| Dec 12, 2025 | 920.00 | 926.00 | 881.00 | 912.00 | 912.00 | -1.19% | 27,900 |
| Dec 11, 2025 | 925.00 | 928.00 | 922.00 | 923.00 | 923.00 | -0.11% | 3,900 |
| Dec 10, 2025 | 925.00 | 926.00 | 923.00 | 924.00 | 924.00 | -0.22% | 2,900 |
| Dec 9, 2025 | 928.00 | 932.00 | 922.00 | 926.00 | 926.00 | -0.22% | 8,000 |
| Dec 8, 2025 | 935.00 | 935.00 | 923.00 | 928.00 | 928.00 | -0.75% | 5,400 |
| Dec 5, 2025 | 928.00 | 935.00 | 926.00 | 935.00 | 935.00 | -1.37% | 16,800 |
| Dec 4, 2025 | 947.00 | 951.00 | 940.00 | 948.00 | 948.00 | -0.11% | 3,300 |
| Dec 3, 2025 | 957.00 | 957.00 | 946.00 | 949.00 | 949.00 | -0.11% | 3,200 |
| Dec 2, 2025 | 960.00 | 960.00 | 947.00 | 950.00 | 950.00 | -1.04% | 2,400 |
| Dec 1, 2025 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 1.27% | 2,500 |
| Nov 28, 2025 | 947.00 | 956.00 | 945.00 | 948.00 | 948.00 | - | 3,400 |
| Nov 27, 2025 | 945.00 | 956.00 | 945.00 | 948.00 | 948.00 | 0.32% | 5,700 |
| Nov 26, 2025 | 951.00 | 951.00 | 937.00 | 945.00 | 945.00 | - | 3,500 |
| Nov 25, 2025 | 943.00 | 949.00 | 940.00 | 945.00 | 945.00 | 0.21% | 3,600 |
| Nov 21, 2025 | 941.00 | 949.00 | 937.00 | 943.00 | 943.00 | - | 1,600 |
| Nov 20, 2025 | 946.00 | 946.00 | 938.00 | 943.00 | 943.00 | -0.32% | 4,200 |
| Nov 19, 2025 | 937.00 | 949.00 | 936.00 | 946.00 | 946.00 | 0.75% | 6,200 |
| Nov 18, 2025 | 953.00 | 954.00 | 939.00 | 939.00 | 939.00 | -1.98% | 7,600 |
| Nov 17, 2025 | 978.00 | 978.00 | 950.00 | 958.00 | 958.00 | -2.94% | 14,900 |
| Nov 14, 2025 | 1,004.00 | 1,004.00 | 984.00 | 987.00 | 987.00 | -2.18% | 10,800 |
| Nov 13, 2025 | 991.00 | 1,009.00 | 991.00 | 1,009.00 | 1,009.00 | 1.82% | 16,700 |
| Nov 12, 2025 | 968.00 | 1,000.00 | 965.00 | 991.00 | 991.00 | 1.33% | 17,800 |
| Nov 11, 2025 | 964.00 | 978.00 | 946.00 | 978.00 | 978.00 | 1.35% | 10,600 |
| Nov 10, 2025 | 945.00 | 974.00 | 920.00 | 965.00 | 965.00 | 2.44% | 19,300 |