Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 777.00
+6.00 (0.78%)
Sep 4, 2026, 3:30 PM JST
Hatena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 800.00 | 805.00 | 782.00 | 785.00 | 785.00 | -2.48% | 44,100 |
| Jul 31, 2026 | 812.00 | 830.00 | 800.00 | 805.00 | 805.00 | -4.17% | 146,700 |
| Jul 30, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -26.32% | 135,400 |
| Jul 29, 2026 | 1,111.00 | 1,140.00 | 1,111.00 | 1,140.00 | 1,140.00 | 2.89% | 132,600 |
| Jul 28, 2026 | 1,100.00 | 1,109.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1.19% | 50,400 |
| Jul 27, 2026 | 1,108.00 | 1,108.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.99% | 66,100 |
| 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 |