H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,234.00
+3.00 (0.24%)
At close: Mar 27, 2026
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,231.00 | 1,248.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.24% | 376,300 |
| Mar 26, 2026 | 1,251.00 | 1,254.00 | 1,217.00 | 1,231.00 | 1,231.00 | -0.57% | 304,400 |
| Mar 25, 2026 | 1,238.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,238.00 | 1.56% | 161,500 |
| Mar 24, 2026 | 1,228.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,219.00 | 2.87% | 185,100 |
| Mar 23, 2026 | 1,209.00 | 1,209.00 | 1,170.00 | 1,185.00 | 1,185.00 | -4.28% | 380,400 |
| Mar 19, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.00 | 1,238.00 | -3.28% | 198,100 |
| Mar 18, 2026 | 1,267.00 | 1,280.00 | 1,254.00 | 1,280.00 | 1,280.00 | 3.23% | 107,800 |
| Mar 17, 2026 | 1,255.00 | 1,258.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.08% | 114,100 |
| Mar 16, 2026 | 1,231.00 | 1,254.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.57% | 188,900 |
| Mar 13, 2026 | 1,267.00 | 1,274.00 | 1,227.00 | 1,234.00 | 1,234.00 | -4.71% | 537,600 |
| Mar 12, 2026 | 1,329.00 | 1,329.00 | 1,287.00 | 1,295.00 | 1,295.00 | -2.78% | 235,400 |
| Mar 11, 2026 | 1,354.00 | 1,367.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.08% | 175,800 |
| Mar 10, 2026 | 1,324.00 | 1,340.00 | 1,310.00 | 1,333.00 | 1,333.00 | 2.62% | 288,100 |
| Mar 9, 2026 | 1,292.00 | 1,306.00 | 1,261.00 | 1,299.00 | 1,299.00 | -3.92% | 438,400 |
| Mar 6, 2026 | 1,347.00 | 1,359.00 | 1,326.00 | 1,352.00 | 1,352.00 | -0.37% | 163,800 |
| Mar 5, 2026 | 1,386.00 | 1,386.00 | 1,348.00 | 1,357.00 | 1,357.00 | 2.11% | 237,100 |
| Mar 4, 2026 | 1,379.00 | 1,383.00 | 1,308.00 | 1,329.00 | 1,329.00 | -4.73% | 396,300 |
| Mar 3, 2026 | 1,441.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,395.00 | -3.93% | 323,100 |
| Mar 2, 2026 | 1,435.00 | 1,456.00 | 1,425.00 | 1,452.00 | 1,452.00 | -2.02% | 344,000 |
| Feb 27, 2026 | 1,439.00 | 1,482.00 | 1,436.00 | 1,482.00 | 1,482.00 | 3.28% | 195,400 |
| Feb 26, 2026 | 1,436.00 | 1,450.00 | 1,426.00 | 1,435.00 | 1,435.00 | -0.69% | 178,400 |
| Feb 25, 2026 | 1,447.00 | 1,455.00 | 1,434.00 | 1,445.00 | 1,445.00 | -0.48% | 83,200 |
| Feb 24, 2026 | 1,425.00 | 1,464.00 | 1,421.00 | 1,452.00 | 1,452.00 | 1.68% | 175,000 |
| Feb 20, 2026 | 1,420.00 | 1,456.00 | 1,416.00 | 1,428.00 | 1,428.00 | -0.42% | 334,200 |
| Feb 19, 2026 | 1,422.00 | 1,435.00 | 1,412.00 | 1,434.00 | 1,434.00 | 0.56% | 101,800 |
| Feb 18, 2026 | 1,441.00 | 1,443.00 | 1,424.00 | 1,426.00 | 1,426.00 | -1.59% | 103,100 |
| Feb 17, 2026 | 1,426.00 | 1,452.00 | 1,421.00 | 1,449.00 | 1,449.00 | 1.19% | 145,900 |
| Feb 16, 2026 | 1,432.00 | 1,452.00 | 1,406.00 | 1,432.00 | 1,432.00 | 0.07% | 142,800 |
| Feb 13, 2026 | 1,460.00 | 1,477.00 | 1,415.00 | 1,431.00 | 1,431.00 | -4.60% | 416,400 |
| Feb 12, 2026 | 1,508.00 | 1,524.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.27% | 325,600 |
| Feb 10, 2026 | 1,488.00 | 1,502.00 | 1,481.00 | 1,496.00 | 1,496.00 | 0.54% | 120,300 |
| Feb 9, 2026 | 1,510.00 | 1,513.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.27% | 178,400 |
| Feb 6, 2026 | 1,475.00 | 1,492.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.81% | 105,700 |
| Feb 5, 2026 | 1,486.00 | 1,497.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.48% | 156,800 |
| Feb 4, 2026 | 1,458.00 | 1,482.00 | 1,439.00 | 1,473.00 | 1,473.00 | 2.08% | 169,200 |
| Feb 3, 2026 | 1,422.00 | 1,445.00 | 1,413.00 | 1,443.00 | 1,443.00 | 1.91% | 145,500 |
| Feb 2, 2026 | 1,454.00 | 1,464.00 | 1,411.00 | 1,416.00 | 1,416.00 | -1.94% | 131,100 |
| Jan 30, 2026 | 1,425.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,444.00 | 2.05% | 83,700 |
| Jan 29, 2026 | 1,415.00 | 1,426.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.21% | 140,200 |
| Jan 28, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,412.00 | 1,412.00 | -2.28% | 100,900 |
| Jan 27, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.35% | 112,300 |
| Jan 26, 2026 | 1,450.00 | 1,460.00 | 1,439.00 | 1,440.00 | 1,440.00 | -2.31% | 165,100 |
| Jan 23, 2026 | 1,499.00 | 1,503.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.67% | 85,300 |
| Jan 22, 2026 | 1,496.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.34% | 61,700 |
| Jan 21, 2026 | 1,482.00 | 1,493.00 | 1,461.00 | 1,489.00 | 1,489.00 | -1.00% | 120,700 |
| Jan 20, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,504.00 | -1.64% | 61,500 |
| Jan 19, 2026 | 1,534.00 | 1,536.00 | 1,495.00 | 1,529.00 | 1,529.00 | -0.84% | 141,600 |
| Jan 16, 2026 | 1,520.00 | 1,542.00 | 1,506.00 | 1,542.00 | 1,542.00 | 1.31% | 100,700 |
| Jan 15, 2026 | 1,524.00 | 1,528.00 | 1,507.00 | 1,522.00 | 1,522.00 | -0.07% | 118,800 |
| Jan 14, 2026 | 1,505.00 | 1,527.00 | 1,497.00 | 1,523.00 | 1,523.00 | 2.01% | 98,800 |