H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,483.00
+15.00 (1.02%)
Aug 29, 2025, 3:30 PM JST
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,432.00 | 1,468.00 | 1,426.00 | 1,468.00 | 1,468.00 | 2.16% | 95,100 |
| Aug 27, 2025 | 1,455.00 | 1,455.00 | 1,437.00 | 1,437.00 | 1,437.00 | -1.30% | 77,900 |
| Aug 26, 2025 | 1,436.00 | 1,458.00 | 1,423.00 | 1,456.00 | 1,456.00 | 0.55% | 84,900 |
| Aug 25, 2025 | 1,440.00 | 1,458.00 | 1,437.00 | 1,448.00 | 1,448.00 | 1.61% | 95,400 |
| Aug 22, 2025 | 1,425.00 | 1,446.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.56% | 110,600 |
| Aug 21, 2025 | 1,421.00 | 1,425.00 | 1,407.00 | 1,417.00 | 1,417.00 | -0.28% | 61,900 |
| Aug 20, 2025 | 1,430.00 | 1,433.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.70% | 76,800 |
| Aug 19, 2025 | 1,410.00 | 1,434.00 | 1,405.00 | 1,431.00 | 1,431.00 | 1.92% | 100,500 |
| Aug 18, 2025 | 1,395.00 | 1,409.00 | 1,388.00 | 1,404.00 | 1,404.00 | 1.37% | 198,500 |
| Aug 15, 2025 | 1,360.00 | 1,387.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.61% | 75,700 |
| Aug 14, 2025 | 1,396.00 | 1,398.00 | 1,357.00 | 1,363.00 | 1,363.00 | -0.94% | 113,000 |
| Aug 13, 2025 | 1,372.00 | 1,383.00 | 1,362.00 | 1,376.00 | 1,376.00 | 1.70% | 111,200 |
| Aug 12, 2025 | 1,316.00 | 1,354.00 | 1,316.00 | 1,353.00 | 1,353.00 | 3.13% | 185,300 |
| Aug 8, 2025 | 1,296.00 | 1,312.00 | 1,281.00 | 1,312.00 | 1,312.00 | 1.31% | 291,700 |
| Aug 7, 2025 | 1,321.00 | 1,351.00 | 1,293.00 | 1,295.00 | 1,295.00 | -11.24% | 622,700 |
| Aug 6, 2025 | 1,465.00 | 1,475.00 | 1,454.00 | 1,459.00 | 1,459.00 | 0.07% | 101,900 |
| Aug 5, 2025 | 1,440.00 | 1,467.00 | 1,439.00 | 1,458.00 | 1,458.00 | 1.32% | 69,300 |
| Aug 4, 2025 | 1,382.00 | 1,445.00 | 1,381.00 | 1,439.00 | 1,439.00 | 0.56% | 90,400 |
| Aug 1, 2025 | 1,423.00 | 1,454.00 | 1,423.00 | 1,431.00 | 1,431.00 | 0.56% | 75,000 |
| Jul 31, 2025 | 1,431.00 | 1,435.00 | 1,414.00 | 1,423.00 | 1,423.00 | -0.21% | 87,000 |
| Jul 30, 2025 | 1,424.00 | 1,437.00 | 1,417.00 | 1,426.00 | 1,426.00 | 0.14% | 64,400 |
| Jul 29, 2025 | 1,424.00 | 1,429.00 | 1,411.00 | 1,424.00 | 1,424.00 | - | 44,600 |
| Jul 28, 2025 | 1,425.00 | 1,434.00 | 1,405.00 | 1,424.00 | 1,424.00 | -0.07% | 79,800 |
| Jul 25, 2025 | 1,418.00 | 1,446.00 | 1,410.00 | 1,425.00 | 1,425.00 | 0.42% | 137,600 |
| Jul 24, 2025 | 1,406.00 | 1,428.00 | 1,406.00 | 1,419.00 | 1,419.00 | 0.28% | 120,700 |
| Jul 23, 2025 | 1,322.00 | 1,428.00 | 1,322.00 | 1,415.00 | 1,415.00 | 8.60% | 268,100 |
| Jul 22, 2025 | 1,300.00 | 1,310.00 | 1,299.00 | 1,303.00 | 1,303.00 | 0.23% | 53,500 |
| Jul 18, 2025 | 1,306.00 | 1,311.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 95,100 |
| Jul 17, 2025 | 1,295.00 | 1,305.00 | 1,286.00 | 1,300.00 | 1,300.00 | 0.15% | 60,600 |
| Jul 16, 2025 | 1,305.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.54% | 36,600 |
| Jul 15, 2025 | 1,300.00 | 1,315.00 | 1,297.00 | 1,305.00 | 1,305.00 | 0.38% | 38,500 |
| Jul 14, 2025 | 1,307.00 | 1,313.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.84% | 79,800 |
| Jul 11, 2025 | 1,299.00 | 1,322.00 | 1,299.00 | 1,311.00 | 1,311.00 | 1.63% | 65,700 |
| Jul 10, 2025 | 1,287.00 | 1,307.00 | 1,287.00 | 1,290.00 | 1,290.00 | 0.23% | 67,400 |
| Jul 9, 2025 | 1,294.00 | 1,294.00 | 1,279.00 | 1,287.00 | 1,287.00 | 0.31% | 46,500 |
| Jul 8, 2025 | 1,262.00 | 1,300.00 | 1,256.00 | 1,283.00 | 1,283.00 | 1.66% | 86,600 |
| Jul 7, 2025 | 1,285.00 | 1,285.00 | 1,261.00 | 1,262.00 | 1,262.00 | -1.48% | 111,000 |
| Jul 4, 2025 | 1,273.00 | 1,282.00 | 1,261.00 | 1,281.00 | 1,281.00 | 1.43% | 55,800 |
| Jul 3, 2025 | 1,257.00 | 1,287.00 | 1,256.00 | 1,263.00 | 1,263.00 | 0.72% | 113,000 |
| Jul 2, 2025 | 1,265.00 | 1,276.00 | 1,254.00 | 1,254.00 | 1,254.00 | -3.17% | 75,400 |
| Jul 1, 2025 | 1,287.00 | 1,298.00 | 1,272.00 | 1,295.00 | 1,295.00 | 0.62% | 46,400 |
| Jun 30, 2025 | 1,293.00 | 1,313.00 | 1,286.00 | 1,287.00 | 1,287.00 | 0.23% | 80,800 |
| Jun 27, 2025 | 1,281.00 | 1,290.00 | 1,276.00 | 1,284.00 | 1,284.00 | 0.55% | 40,200 |
| Jun 26, 2025 | 1,276.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.47% | 79,500 |
| Jun 25, 2025 | 1,287.00 | 1,289.00 | 1,255.00 | 1,283.00 | 1,283.00 | 0.79% | 65,600 |
| Jun 24, 2025 | 1,294.00 | 1,296.00 | 1,249.00 | 1,273.00 | 1,273.00 | - | 90,200 |
| Jun 23, 2025 | 1,257.00 | 1,284.00 | 1,250.00 | 1,273.00 | 1,273.00 | 1.03% | 142,300 |
| Jun 20, 2025 | 1,260.00 | 1,264.00 | 1,249.00 | 1,260.00 | 1,260.00 | -0.32% | 75,200 |
| Jun 19, 2025 | 1,257.00 | 1,264.00 | 1,241.00 | 1,264.00 | 1,264.00 | 0.48% | 62,400 |
| Jun 18, 2025 | 1,234.00 | 1,266.00 | 1,228.00 | 1,258.00 | 1,258.00 | 1.94% | 135,200 |