Hybrid Technologies Co., Ltd. (TYO:4260)
Japan · Delayed Price · Currency is JPY 270.00
-4.00 (-1.46%)
At close: Mar 27, 2026
Hybrid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.46% | 10,000 |
| Mar 26, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.36% | 3,900 |
| Mar 25, 2026 | 273.00 | 276.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,800 |
| Mar 24, 2026 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | -1.09% | 2,800 |
| Mar 23, 2026 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 5,800 |
| Mar 19, 2026 | 277.00 | 278.00 | 271.00 | 275.00 | 275.00 | -0.72% | 7,900 |
| Mar 18, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | -0.36% | 4,700 |
| Mar 17, 2026 | 274.00 | 278.00 | 273.00 | 278.00 | 278.00 | 1.46% | 1,300 |
| Mar 16, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 5,300 |
| Mar 13, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 4,000 |
| Mar 12, 2026 | 275.00 | 276.00 | 271.00 | 271.00 | 271.00 | -1.09% | 4,400 |
| Mar 11, 2026 | 276.00 | 277.00 | 273.00 | 274.00 | 274.00 | 0.74% | 10,200 |
| Mar 10, 2026 | 273.00 | 277.00 | 272.00 | 272.00 | 272.00 | 0.74% | 16,400 |
| Mar 9, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.88% | 20,100 |
| Mar 6, 2026 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 12,000 |
| Mar 5, 2026 | 274.00 | 277.00 | 274.00 | 274.00 | 274.00 | 1.11% | 13,200 |
| Mar 4, 2026 | 280.00 | 281.00 | 271.00 | 271.00 | 271.00 | -3.56% | 45,800 |
| Mar 3, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.71% | 7,300 |
| Mar 2, 2026 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 12,400 |
| Feb 27, 2026 | 284.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 19,400 |
| Feb 26, 2026 | 283.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.35% | 22,200 |
| Feb 25, 2026 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | -1.39% | 33,600 |
| Feb 24, 2026 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | 0.35% | 7,300 |
| Feb 20, 2026 | 299.00 | 300.00 | 286.00 | 286.00 | 286.00 | -5.30% | 41,700 |
| Feb 19, 2026 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | -0.98% | 6,100 |
| Feb 18, 2026 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | -0.65% | 16,700 |
| Feb 17, 2026 | 310.00 | 310.00 | 305.00 | 307.00 | 307.00 | -0.65% | 18,200 |
| Feb 16, 2026 | 312.00 | 312.00 | 305.00 | 309.00 | 309.00 | 0.98% | 22,800 |
| Feb 13, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 0.66% | 13,800 |
| Feb 12, 2026 | 299.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1.00% | 15,700 |
| Feb 10, 2026 | 299.00 | 303.00 | 299.00 | 301.00 | 301.00 | 0.67% | 12,800 |
| Feb 9, 2026 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.33% | 15,800 |
| Feb 6, 2026 | 302.00 | 303.00 | 299.00 | 300.00 | 300.00 | -1.32% | 29,300 |
| Feb 5, 2026 | 301.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.33% | 7,100 |
| Feb 4, 2026 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 15,700 |
| Feb 3, 2026 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 8,300 |
| Feb 2, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -0.66% | 10,300 |
| Jan 30, 2026 | 305.00 | 308.00 | 305.00 | 305.00 | 305.00 | - | 12,300 |
| Jan 29, 2026 | 307.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.65% | 8,800 |
| Jan 28, 2026 | 308.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.32% | 12,000 |
| Jan 27, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.65% | 29,800 |
| Jan 26, 2026 | 310.00 | 311.00 | 305.00 | 310.00 | 310.00 | - | 13,200 |
| Jan 23, 2026 | 309.00 | 312.00 | 302.00 | 310.00 | 310.00 | 0.65% | 30,500 |
| Jan 22, 2026 | 305.00 | 311.00 | 305.00 | 308.00 | 308.00 | -0.32% | 19,200 |
| Jan 21, 2026 | 311.00 | 314.00 | 306.00 | 309.00 | 309.00 | -1.90% | 25,100 |
| Jan 20, 2026 | 316.00 | 322.00 | 310.00 | 315.00 | 315.00 | -0.32% | 37,000 |
| Jan 19, 2026 | 319.00 | 321.00 | 306.00 | 316.00 | 316.00 | -5.67% | 133,900 |
| Jan 16, 2026 | 293.00 | 356.00 | 293.00 | 335.00 | 335.00 | 17.54% | 879,200 |
| Jan 15, 2026 | 288.00 | 288.00 | 284.00 | 285.00 | 285.00 | 0.35% | 33,900 |
| Jan 14, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 9,500 |