Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 1,095.00
-11.00 (-0.99%)
Jul 27, 2026, 3:30 PM JST
Hatena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,109.00 | 1,109.00 | 1,096.00 | 1,106.00 | 1,106.00 | 0.91% | 27,100 |
| Jul 23, 2026 | 1,099.00 | 1,101.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.37% | 17,000 |
| Jul 22, 2026 | 1,089.00 | 1,109.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.27% | 28,900 |
| Jul 21, 2026 | 1,100.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,095.00 | 0.83% | 25,200 |
| Jul 17, 2026 | 1,113.00 | 1,118.00 | 1,086.00 | 1,086.00 | 1,086.00 | -2.78% | 36,800 |
| Jul 16, 2026 | 1,118.00 | 1,129.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.09% | 17,600 |
| Jul 15, 2026 | 1,130.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 28,900 |
| Jul 14, 2026 | 1,149.00 | 1,149.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 20,500 |
| Jul 13, 2026 | 1,145.00 | 1,154.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.18% | 27,400 |
| Jul 10, 2026 | 1,143.00 | 1,170.00 | 1,139.00 | 1,142.00 | 1,142.00 | 1.06% | 28,300 |
| Jul 9, 2026 | 1,120.00 | 1,138.00 | 1,118.00 | 1,130.00 | 1,130.00 | 1.35% | 16,800 |
| Jul 8, 2026 | 1,099.00 | 1,127.00 | 1,092.00 | 1,115.00 | 1,115.00 | 2.20% | 24,100 |
| Jul 7, 2026 | 1,172.00 | 1,172.00 | 1,074.00 | 1,091.00 | 1,091.00 | -5.95% | 80,800 |
| Jul 6, 2026 | 1,178.00 | 1,178.00 | 1,157.00 | 1,160.00 | 1,160.00 | 0.87% | 37,900 |
| Jul 3, 2026 | 1,158.00 | 1,168.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 46,700 |
| Jul 2, 2026 | 1,140.00 | 1,158.00 | 1,133.00 | 1,140.00 | 1,140.00 | 1.60% | 30,200 |
| Jul 1, 2026 | 1,145.00 | 1,150.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.84% | 43,500 |
| Jun 30, 2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,143.00 | 1,143.00 | 2.97% | 56,600 |
| Jun 29, 2026 | 1,050.00 | 1,118.00 | 1,050.00 | 1,110.00 | 1,110.00 | 9.79% | 79,100 |
| Jun 26, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.03% | 23,900 |
| Jun 25, 2026 | 998.00 | 1,035.00 | 998.00 | 1,032.00 | 1,032.00 | 4.98% | 38,000 |
| Jun 24, 2026 | 957.00 | 994.00 | 957.00 | 983.00 | 983.00 | 3.80% | 22,800 |
| Jun 23, 2026 | 948.00 | 953.00 | 943.00 | 947.00 | 947.00 | 0.11% | 7,900 |
| Jun 22, 2026 | 950.00 | 960.00 | 945.00 | 946.00 | 946.00 | -0.42% | 19,800 |
| Jun 19, 2026 | 941.00 | 950.00 | 930.00 | 950.00 | 950.00 | 1.50% | 10,300 |
| Jun 18, 2026 | 980.00 | 980.00 | 936.00 | 936.00 | 936.00 | -4.10% | 20,700 |
| Jun 17, 2026 | 994.00 | 994.00 | 960.00 | 976.00 | 976.00 | -0.31% | 35,300 |
| Jun 16, 2026 | 949.00 | 985.00 | 949.00 | 979.00 | 979.00 | 3.16% | 25,400 |
| Jun 15, 2026 | 929.00 | 973.00 | 927.00 | 949.00 | 949.00 | 3.15% | 44,900 |
| Jun 12, 2026 | 927.00 | 930.00 | 912.00 | 920.00 | 920.00 | -0.65% | 26,600 |
| Jun 11, 2026 | 937.00 | 937.00 | 923.00 | 926.00 | 926.00 | -1.28% | 10,700 |
| Jun 10, 2026 | 932.00 | 939.00 | 921.00 | 938.00 | 938.00 | 0.86% | 9,800 |
| Jun 9, 2026 | 925.00 | 931.00 | 911.00 | 930.00 | 930.00 | 2.20% | 15,400 |
| Jun 8, 2026 | 915.00 | 916.00 | 899.00 | 910.00 | 910.00 | -0.76% | 16,700 |
| Jun 5, 2026 | 910.00 | 931.00 | 910.00 | 917.00 | 917.00 | 0.88% | 15,400 |
| Jun 4, 2026 | 900.00 | 909.00 | 895.00 | 909.00 | 909.00 | 0.44% | 11,400 |
| Jun 3, 2026 | 908.00 | 908.00 | 884.00 | 905.00 | 905.00 | 0.44% | 22,600 |
| Jun 2, 2026 | 920.00 | 923.00 | 900.00 | 901.00 | 901.00 | -2.07% | 40,900 |
| Jun 1, 2026 | 942.00 | 943.00 | 920.00 | 920.00 | 920.00 | -0.97% | 15,200 |
| May 29, 2026 | 938.00 | 945.00 | 929.00 | 929.00 | 929.00 | -0.75% | 11,100 |
| May 28, 2026 | 920.00 | 941.00 | 913.00 | 936.00 | 936.00 | 1.85% | 20,600 |
| May 27, 2026 | 921.00 | 924.00 | 915.00 | 919.00 | 919.00 | -0.22% | 14,900 |
| May 26, 2026 | 939.00 | 939.00 | 920.00 | 921.00 | 921.00 | -0.86% | 14,800 |
| May 25, 2026 | 954.00 | 954.00 | 922.00 | 929.00 | 929.00 | -2.62% | 22,600 |
| May 22, 2026 | 935.00 | 954.00 | 935.00 | 954.00 | 954.00 | 2.36% | 16,700 |
| May 21, 2026 | 918.00 | 936.00 | 918.00 | 932.00 | 932.00 | 1.64% | 12,400 |
| May 20, 2026 | 944.00 | 944.00 | 912.00 | 917.00 | 917.00 | -2.34% | 28,000 |
| May 19, 2026 | 946.00 | 966.00 | 928.00 | 939.00 | 939.00 | 1.29% | 69,900 |
| May 18, 2026 | 936.00 | 943.00 | 921.00 | 927.00 | 927.00 | 0.65% | 50,300 |
| May 15, 2026 | 830.00 | 960.00 | 825.00 | 921.00 | 921.00 | 10.96% | 126,100 |