Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 921.00
+91.00 (10.96%)
May 15, 2026, 3:30 PM JST
Hatena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 830.00 | 960.00 | 825.00 | 921.00 | 921.00 | 10.96% | 126,100 |
| May 14, 2026 | 869.00 | 869.00 | 823.00 | 830.00 | 830.00 | -4.05% | 37,500 |
| May 13, 2026 | 840.00 | 865.00 | 840.00 | 865.00 | 865.00 | 2.37% | 36,000 |
| May 12, 2026 | 868.00 | 875.00 | 837.00 | 845.00 | 845.00 | -2.42% | 118,000 |
| May 11, 2026 | 908.00 | 910.00 | 863.00 | 866.00 | 866.00 | -3.78% | 57,200 |
| May 8, 2026 | 899.00 | 924.00 | 894.00 | 900.00 | 900.00 | 1.81% | 57,400 |
| May 7, 2026 | 900.00 | 902.00 | 870.00 | 884.00 | 884.00 | -0.90% | 72,300 |
| May 1, 2026 | 886.00 | 902.00 | 879.00 | 892.00 | 892.00 | 1.59% | 105,700 |
| Apr 30, 2026 | 912.00 | 934.00 | 867.00 | 878.00 | 878.00 | -4.88% | 201,200 |
| Apr 28, 2026 | 851.00 | 987.00 | 850.00 | 923.00 | 923.00 | 4.77% | 1,107,100 |
| Apr 27, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -25.40% | 27,600 |
| Apr 24, 2026 | 1,134.00 | 1,193.00 | 1,134.00 | 1,181.00 | 1,181.00 | 4.79% | 65,800 |
| Apr 23, 2026 | 1,170.00 | 1,171.00 | 1,119.00 | 1,127.00 | 1,127.00 | -3.10% | 47,900 |
| Apr 22, 2026 | 1,175.00 | 1,179.00 | 1,161.00 | 1,163.00 | 1,163.00 | -0.60% | 26,100 |
| Apr 21, 2026 | 1,195.00 | 1,207.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.02% | 59,100 |
| Apr 20, 2026 | 1,248.00 | 1,249.00 | 1,174.00 | 1,182.00 | 1,182.00 | -5.06% | 69,600 |
| Apr 17, 2026 | 1,250.00 | 1,259.00 | 1,222.00 | 1,245.00 | 1,245.00 | -0.56% | 43,600 |
| Apr 16, 2026 | 1,255.00 | 1,276.00 | 1,235.00 | 1,252.00 | 1,252.00 | 0.97% | 58,700 |
| Apr 15, 2026 | 1,259.00 | 1,266.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.43% | 130,800 |
| Apr 14, 2026 | 1,049.00 | 1,355.00 | 1,049.00 | 1,258.00 | 1,258.00 | 19.24% | 642,000 |
| Apr 13, 2026 | 1,064.00 | 1,073.00 | 1,035.00 | 1,055.00 | 1,055.00 | -0.85% | 15,900 |
| Apr 10, 2026 | 1,027.00 | 1,078.00 | 1,014.00 | 1,064.00 | 1,064.00 | 3.20% | 37,300 |
| Apr 9, 2026 | 1,039.00 | 1,057.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.77% | 31,500 |
| Apr 8, 2026 | 1,099.00 | 1,100.00 | 1,030.00 | 1,039.00 | 1,039.00 | -2.81% | 54,000 |
| Apr 7, 2026 | 1,111.00 | 1,145.00 | 1,065.00 | 1,069.00 | 1,069.00 | -5.06% | 63,000 |
| Apr 6, 2026 | 1,029.00 | 1,147.00 | 1,029.00 | 1,126.00 | 1,126.00 | 6.33% | 175,800 |
| Apr 3, 2026 | 1,049.00 | 1,342.00 | 1,016.00 | 1,059.00 | 1,059.00 | 1.53% | 905,600 |
| Apr 2, 2026 | 1,049.00 | 1,050.00 | 1,003.00 | 1,043.00 | 1,043.00 | 0.29% | 18,200 |
| Apr 1, 2026 | 1,026.00 | 1,045.00 | 1,024.00 | 1,040.00 | 1,040.00 | 1.96% | 11,700 |
| Mar 31, 2026 | 1,021.00 | 1,042.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.26% | 11,400 |
| Mar 30, 2026 | 1,037.00 | 1,037.00 | 1,001.00 | 1,033.00 | 1,033.00 | -3.82% | 18,800 |
| Mar 27, 2026 | 1,073.00 | 1,075.00 | 1,051.00 | 1,074.00 | 1,074.00 | 0.37% | 30,500 |
| Mar 26, 2026 | 1,069.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.47% | 22,400 |
| Mar 25, 2026 | 1,027.00 | 1,078.00 | 1,025.00 | 1,065.00 | 1,065.00 | 5.03% | 54,900 |
| Mar 24, 2026 | 1,029.00 | 1,044.00 | 990.00 | 1,014.00 | 1,014.00 | -1.46% | 30,600 |
| Mar 23, 2026 | 988.00 | 1,070.00 | 961.00 | 1,029.00 | 1,029.00 | 1.08% | 59,200 |
| Mar 19, 2026 | 1,020.00 | 1,066.00 | 977.00 | 1,018.00 | 1,018.00 | 0.59% | 79,500 |
| Mar 18, 2026 | 995.00 | 1,027.00 | 940.00 | 1,012.00 | 1,012.00 | 0.70% | 46,600 |
| Mar 17, 2026 | 973.00 | 1,095.00 | 952.00 | 1,005.00 | 1,005.00 | 4.36% | 125,500 |
| Mar 16, 2026 | 930.00 | 963.00 | 919.00 | 963.00 | 963.00 | 3.10% | 12,600 |
| Mar 13, 2026 | 892.00 | 988.00 | 892.00 | 934.00 | 934.00 | 4.36% | 39,300 |
| Mar 12, 2026 | 904.00 | 904.00 | 886.00 | 895.00 | 895.00 | -1.65% | 6,100 |
| Mar 11, 2026 | 917.00 | 917.00 | 903.00 | 910.00 | 910.00 | -0.66% | 1,900 |
| Mar 10, 2026 | 915.00 | 916.00 | 900.00 | 916.00 | 916.00 | 0.88% | 2,000 |
| 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 |