Hatena Co., Ltd. (TYO:3930)
Japan · Delayed Price · Currency is JPY 743.00
-12.00 (-1.59%)
Sep 29, 2026, 3:30 PM JST
Hatena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |