Hybrid Technologies Co., Ltd. (TYO:4260)
Japan · Delayed Price · Currency is JPY 214.00
+1.00 (0.47%)
Aug 10, 2026, 3:30 PM JST
Hybrid Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 207.00 | 215.00 | 207.00 | 213.00 | 213.00 | 1.91% | 5,300 |
| Aug 3, 2026 | 206.00 | 212.00 | 206.00 | 209.00 | 209.00 | 2.45% | 14,900 |
| Jul 31, 2026 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | -1.45% | 6,100 |
| Jul 30, 2026 | 205.00 | 208.00 | 203.00 | 207.00 | 207.00 | 0.98% | 12,700 |
| Jul 29, 2026 | 220.00 | 224.00 | 194.00 | 205.00 | 205.00 | -6.82% | 75,200 |
| Jul 28, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 1,500 |
| Jul 27, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.45% | 2,000 |
| Jul 24, 2026 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 4,300 |
| Jul 23, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | - | 2,400 |
| Jul 22, 2026 | 220.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.45% | 3,600 |
| Jul 21, 2026 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 9,200 |
| 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 |