Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 767.00
-5.00 (-0.65%)
Oct 19, 2026, 3:30 PM JST
Hatena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 760.00 | 773.00 | 758.00 | 767.00 | 767.00 | -0.65% | 7,300 |
| Oct 16, 2026 | 751.00 | 772.00 | 750.00 | 772.00 | 772.00 | 2.25% | 10,000 |
| Oct 15, 2026 | 748.00 | 759.00 | 745.00 | 755.00 | 755.00 | -0.26% | 14,600 |
| Oct 14, 2026 | 751.00 | 757.00 | 750.00 | 757.00 | 757.00 | 0.53% | 5,600 |
| Oct 13, 2026 | 750.00 | 756.00 | 750.00 | 753.00 | 753.00 | -0.26% | 6,800 |
| Oct 9, 2026 | 751.00 | 758.00 | 744.00 | 755.00 | 755.00 | -0.26% | 5,200 |
| Oct 8, 2026 | 760.00 | 764.00 | 754.00 | 757.00 | 757.00 | -1.17% | 3,900 |
| Oct 7, 2026 | 753.00 | 785.00 | 751.00 | 766.00 | 766.00 | 1.46% | 32,600 |
| Oct 6, 2026 | 740.00 | 758.00 | 740.00 | 755.00 | 755.00 | 1.62% | 9,400 |
| Oct 5, 2026 | 740.00 | 750.00 | 740.00 | 743.00 | 743.00 | - | 7,900 |
| Oct 2, 2026 | 742.00 | 746.00 | 741.00 | 743.00 | 743.00 | - | 2,100 |
| Oct 1, 2026 | 742.00 | 750.00 | 742.00 | 743.00 | 743.00 | -0.27% | 4,500 |
| Sep 30, 2026 | 743.00 | 753.00 | 741.00 | 745.00 | 745.00 | 0.27% | 4,100 |
| Sep 29, 2026 | 752.00 | 753.00 | 741.00 | 743.00 | 743.00 | -1.59% | 12,300 |
| Sep 28, 2026 | 762.00 | 763.00 | 755.00 | 755.00 | 755.00 | -1.31% | 7,400 |
| Sep 25, 2026 | 766.00 | 769.00 | 764.00 | 765.00 | 765.00 | -0.13% | 4,300 |
| Sep 24, 2026 | 767.00 | 768.00 | 762.00 | 766.00 | 766.00 | -0.39% | 7,400 |
| Sep 18, 2026 | 768.00 | 773.00 | 763.00 | 769.00 | 769.00 | 0.13% | 6,000 |
| Sep 17, 2026 | 767.00 | 771.00 | 766.00 | 768.00 | 768.00 | -0.13% | 3,200 |
| Sep 16, 2026 | 771.00 | 776.00 | 769.00 | 769.00 | 769.00 | -0.13% | 6,500 |
| Sep 15, 2026 | 770.00 | 774.00 | 768.00 | 770.00 | 770.00 | -0.65% | 8,700 |
| Sep 14, 2026 | 796.00 | 796.00 | 769.00 | 775.00 | 775.00 | -3.00% | 19,300 |
| Sep 11, 2026 | 788.00 | 807.00 | 786.00 | 799.00 | 799.00 | 0.50% | 31,400 |
| Sep 10, 2026 | 778.00 | 795.00 | 778.00 | 795.00 | 795.00 | 1.27% | 5,100 |
| Sep 9, 2026 | 786.00 | 794.00 | 783.00 | 785.00 | 785.00 | -0.51% | 5,500 |
| Sep 8, 2026 | 778.00 | 797.00 | 777.00 | 789.00 | 789.00 | 1.41% | 23,900 |
| Sep 7, 2026 | 782.00 | 784.00 | 776.00 | 778.00 | 778.00 | 0.13% | 13,100 |
| Sep 4, 2026 | 762.00 | 781.00 | 762.00 | 777.00 | 777.00 | 0.78% | 6,900 |
| Sep 3, 2026 | 759.00 | 774.00 | 759.00 | 771.00 | 771.00 | 1.31% | 6,900 |
| Sep 2, 2026 | 766.00 | 766.00 | 752.00 | 761.00 | 761.00 | -0.91% | 9,600 |
| Sep 1, 2026 | 769.00 | 770.00 | 761.00 | 768.00 | 768.00 | -0.39% | 7,500 |
| Aug 31, 2026 | 778.00 | 779.00 | 766.00 | 771.00 | 771.00 | -0.77% | 10,100 |
| Aug 28, 2026 | 776.00 | 787.00 | 776.00 | 777.00 | 777.00 | 0.13% | 8,700 |
| Aug 27, 2026 | 775.00 | 780.00 | 770.00 | 776.00 | 776.00 | 0.26% | 9,900 |
| Aug 26, 2026 | 764.00 | 789.00 | 760.00 | 774.00 | 774.00 | 1.31% | 26,800 |
| Aug 25, 2026 | 750.00 | 770.00 | 749.00 | 764.00 | 764.00 | 1.87% | 23,500 |
| Aug 24, 2026 | 753.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.40% | 12,000 |
| Aug 21, 2026 | 771.00 | 771.00 | 752.00 | 753.00 | 753.00 | -1.95% | 16,800 |
| Aug 20, 2026 | 755.00 | 775.00 | 755.00 | 768.00 | 768.00 | 2.54% | 24,600 |
| Aug 19, 2026 | 754.00 | 754.00 | 738.00 | 749.00 | 749.00 | -0.79% | 21,000 |
| Aug 18, 2026 | 758.00 | 762.00 | 750.00 | 755.00 | 755.00 | 1.62% | 35,200 |
| Aug 17, 2026 | 740.00 | 750.00 | 733.00 | 743.00 | 743.00 | 0.68% | 25,100 |
| Aug 14, 2026 | 722.00 | 740.00 | 721.00 | 738.00 | 738.00 | 2.07% | 38,000 |
| Aug 13, 2026 | 725.00 | 726.00 | 716.00 | 723.00 | 723.00 | -0.28% | 31,400 |
| Aug 12, 2026 | 726.00 | 730.00 | 725.00 | 725.00 | 725.00 | -1.09% | 20,400 |
| Aug 10, 2026 | 740.00 | 744.00 | 732.00 | 733.00 | 733.00 | 0.27% | 27,200 |
| Aug 7, 2026 | 731.00 | 739.00 | 725.00 | 731.00 | 731.00 | 0.14% | 31,800 |
| Aug 6, 2026 | 743.00 | 749.00 | 730.00 | 730.00 | 730.00 | -2.67% | 52,000 |
| Aug 5, 2026 | 765.00 | 770.00 | 740.00 | 750.00 | 750.00 | -1.96% | 61,700 |
| Aug 4, 2026 | 791.00 | 791.00 | 765.00 | 765.00 | 765.00 | -2.55% | 48,800 |