Hybrid Technologies Co., Ltd. (TYO:4260)
Japan · Delayed Price · Currency is JPY 247.00
-37.00 (-13.03%)
Oct 20, 2026, 3:30 PM JST
Hybrid Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 265.00 | 279.00 | 246.00 | 247.00 | 247.00 | -13.03% | 1,416,600 |
| Oct 19, 2026 | 258.00 | 322.00 | 257.00 | 284.00 | 284.00 | 17.36% | 5,350,100 |
| Oct 16, 2026 | 226.00 | 288.00 | 215.00 | 242.00 | 242.00 | 11.01% | 2,280,400 |
| Oct 15, 2026 | 241.00 | 243.00 | 218.00 | 218.00 | 218.00 | -14.51% | 587,900 |
| Oct 14, 2026 | 279.00 | 290.00 | 238.00 | 255.00 | 255.00 | -5.90% | 1,065,100 |
| Oct 13, 2026 | 313.00 | 313.00 | 253.00 | 271.00 | 271.00 | -6.23% | 2,254,900 |
| Oct 9, 2026 | 209.00 | 289.00 | 209.00 | 289.00 | 289.00 | 38.28% | 2,075,200 |
| Oct 8, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 11,500 |
| Oct 7, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 8,900 |
| Oct 6, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 4,900 |
| Oct 5, 2026 | 202.00 | 207.00 | 202.00 | 206.00 | 206.00 | 2.49% | 15,000 |
| Oct 2, 2026 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -1.47% | 7,200 |
| Oct 1, 2026 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.49% | 10,700 |
| Sep 30, 2026 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 13,700 |
| Sep 29, 2026 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 4,200 |
| Sep 28, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 6,800 |
| Sep 25, 2026 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 9,700 |
| Sep 24, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 6,700 |
| Sep 18, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | - | 10,100 |
| Sep 17, 2026 | 206.00 | 208.00 | 201.00 | 203.00 | 203.00 | -1.46% | 54,100 |
| Sep 16, 2026 | 219.00 | 241.00 | 206.00 | 206.00 | 206.00 | -4.19% | 262,400 |
| Sep 15, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 1,500 |
| Sep 14, 2026 | 220.00 | 220.00 | 213.00 | 216.00 | 216.00 | 0.47% | 7,600 |
| Sep 11, 2026 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | 1.42% | 2,600 |
| Sep 10, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.47% | 11,600 |
| Sep 9, 2026 | 217.00 | 217.00 | 211.00 | 211.00 | 211.00 | -2.31% | 5,500 |
| Sep 8, 2026 | 215.00 | 222.00 | 215.00 | 216.00 | 216.00 | 0.93% | 7,800 |
| Sep 7, 2026 | 210.00 | 217.00 | 207.00 | 214.00 | 214.00 | 3.38% | 23,700 |
| Sep 4, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.96% | 2,600 |
| Sep 3, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 1,400 |
| Sep 2, 2026 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | -2.34% | 6,400 |
| Sep 1, 2026 | 213.00 | 218.00 | 208.00 | 214.00 | 214.00 | 0.47% | 12,300 |
| Aug 31, 2026 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 1.43% | 5,400 |
| Aug 28, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 11,300 |
| Aug 27, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 3,300 |
| Aug 26, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 3,600 |
| Aug 25, 2026 | 210.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.95% | 1,500 |
| Aug 24, 2026 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1.45% | 5,200 |
| Aug 21, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.43% | 3,900 |
| Aug 20, 2026 | 209.00 | 214.00 | 203.00 | 210.00 | 210.00 | 0.48% | 13,500 |
| Aug 19, 2026 | 210.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.48% | 13,500 |
| Aug 18, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 210.00 | -0.47% | 8,800 |
| Aug 17, 2026 | 210.00 | 220.00 | 209.00 | 211.00 | 211.00 | -6.22% | 33,900 |
| Aug 14, 2026 | 221.00 | 226.00 | 220.00 | 225.00 | 225.00 | 3.21% | 13,000 |
| Aug 13, 2026 | 219.00 | 219.00 | 213.00 | 218.00 | 218.00 | 0.93% | 4,700 |
| Aug 12, 2026 | 214.00 | 219.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,000 |
| Aug 10, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | 0.47% | 4,400 |
| Aug 7, 2026 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 1.43% | 800 |
| Aug 6, 2026 | 213.00 | 213.00 | 205.00 | 210.00 | 210.00 | -0.94% | 9,000 |
| Aug 5, 2026 | 205.00 | 213.00 | 205.00 | 212.00 | 212.00 | -0.47% | 7,600 |