Hybrid Technologies Co., Ltd. (TYO:4260)
Japan · Delayed Price · Currency is JPY 259.00
+2.00 (0.78%)
Nov 10, 2026, 2:59 PM JST
Hybrid Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 261.00 | 273.00 | 251.00 | 259.00 | 259.00 | 0.78% | 281,100 |
| Nov 9, 2026 | 242.00 | 290.00 | 242.00 | 257.00 | 257.00 | 9.83% | 671,600 |
| Nov 6, 2026 | 243.00 | 247.00 | 230.00 | 234.00 | 234.00 | -9.65% | 345,900 |
| Nov 5, 2026 | 262.00 | 271.00 | 251.00 | 259.00 | 259.00 | -1.52% | 284,900 |
| Nov 4, 2026 | 279.00 | 311.00 | 248.00 | 263.00 | 263.00 | -5.73% | 853,600 |
| Nov 2, 2026 | 315.00 | 325.00 | 279.00 | 279.00 | 279.00 | -12.54% | 524,900 |
| Oct 30, 2026 | 320.00 | 344.00 | 307.00 | 319.00 | 319.00 | 0.31% | 1,086,200 |
| Oct 29, 2026 | 313.00 | 366.00 | 296.00 | 318.00 | 318.00 | 4.26% | 3,211,300 |
| Oct 28, 2026 | 330.00 | 362.00 | 290.00 | 305.00 | 305.00 | -11.85% | 1,782,300 |
| Oct 27, 2026 | 301.00 | 365.00 | 275.00 | 346.00 | 346.00 | 21.40% | 5,096,200 |
| Oct 26, 2026 | 308.00 | 342.00 | 282.00 | 285.00 | 285.00 | -7.17% | 1,980,400 |
| Oct 23, 2026 | 344.00 | 397.00 | 282.00 | 307.00 | 307.00 | -3.15% | 8,494,500 |
| Oct 22, 2026 | 245.00 | 317.00 | 243.00 | 317.00 | 317.00 | 33.76% | 5,464,400 |
| Oct 21, 2026 | 262.00 | 275.00 | 232.00 | 237.00 | 237.00 | -4.05% | 1,324,000 |
| 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 |