Hybrid Technologies Co., Ltd. (TYO:4260)
Japan · Delayed Price · Currency is JPY 223.00
+2.00 (0.90%)
Jul 21, 2026, 9:58 AM JST
Hybrid Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | -2.64% | 12,800 |
| Jul 16, 2026 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | -1.30% | 4,200 |
| Jul 15, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.22% | 7,100 |
| Jul 14, 2026 | 234.00 | 234.00 | 221.00 | 225.00 | 225.00 | -2.17% | 41,000 |
| Jul 13, 2026 | 243.00 | 243.00 | 230.00 | 230.00 | 230.00 | -4.96% | 18,400 |
| Jul 10, 2026 | 240.00 | 242.00 | 237.00 | 242.00 | 242.00 | 1.68% | 1,600 |
| Jul 9, 2026 | 234.00 | 239.00 | 234.00 | 238.00 | 238.00 | 1.71% | 8,300 |
| Jul 8, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -2.09% | 5,400 |
| Jul 7, 2026 | 242.00 | 242.00 | 235.00 | 239.00 | 239.00 | -0.42% | 4,900 |
| Jul 6, 2026 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.42% | 5,400 |
| Jul 3, 2026 | 238.00 | 240.00 | 235.00 | 239.00 | 239.00 | 0.42% | 4,000 |
| Jul 2, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2.59% | 1,200 |
| Jul 1, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 0.43% | 500 |
| Jun 30, 2026 | 238.00 | 238.00 | 230.00 | 231.00 | 231.00 | -2.94% | 11,600 |
| Jun 29, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 8,400 |
| Jun 26, 2026 | 245.00 | 246.00 | 241.00 | 241.00 | 241.00 | -2.03% | 8,600 |
| Jun 25, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 3,300 |
| Jun 24, 2026 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 4,200 |
| Jun 23, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 6,800 |
| Jun 22, 2026 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | -2.35% | 1,800 |
| Jun 19, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.41% | 1,200 |
| Jun 18, 2026 | 244.00 | 258.00 | 244.00 | 249.00 | 249.00 | 1.63% | 23,500 |
| Jun 17, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 5,500 |
| Jun 16, 2026 | 248.00 | 251.00 | 247.00 | 250.00 | 250.00 | 0.81% | 3,700 |
| Jun 15, 2026 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.20% | 3,700 |
| Jun 12, 2026 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 2.03% | 1,000 |
| Jun 11, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.40% | 900 |
| Jun 10, 2026 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.80% | 2,000 |
| Jun 9, 2026 | 253.00 | 253.00 | 246.00 | 249.00 | 249.00 | - | 15,200 |
| Jun 8, 2026 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -1.19% | 3,600 |
| Jun 5, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 1,600 |
| Jun 4, 2026 | 246.00 | 255.00 | 246.00 | 254.00 | 254.00 | 2.83% | 9,100 |
| Jun 3, 2026 | 252.00 | 252.00 | 246.00 | 247.00 | 247.00 | -0.80% | 13,300 |
| Jun 2, 2026 | 248.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 19,000 |
| Jun 1, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 5,000 |
| May 29, 2026 | 249.00 | 251.00 | 248.00 | 249.00 | 249.00 | - | 13,800 |
| May 28, 2026 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.40% | 8,900 |
| May 27, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 13,000 |
| May 26, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.79% | 14,200 |
| May 25, 2026 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | - | 3,000 |
| May 22, 2026 | 260.00 | 260.00 | 252.00 | 253.00 | 253.00 | -2.69% | 23,200 |
| May 21, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 0.39% | 1,700 |
| May 20, 2026 | 263.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.15% | 18,000 |
| May 19, 2026 | 278.00 | 278.00 | 262.00 | 262.00 | 262.00 | - | 10,300 |
| May 18, 2026 | 288.00 | 290.00 | 261.00 | 262.00 | 262.00 | -6.76% | 41,200 |
| May 15, 2026 | 283.00 | 283.00 | 276.00 | 281.00 | 281.00 | - | 16,500 |
| May 14, 2026 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | -0.71% | 10,400 |
| May 13, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 283.00 | - | 4,200 |
| May 12, 2026 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1.07% | 5,300 |
| May 11, 2026 | 282.00 | 285.00 | 278.00 | 280.00 | 280.00 | 0.36% | 17,900 |