H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,402.00
+39.00 (2.86%)
Oct 16, 2026, 3:30 PM JST
H-One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,363.00 | 1,402.00 | 1,363.00 | 1,402.00 | 1,402.00 | 2.86% | 88,100 |
| Oct 15, 2026 | 1,381.00 | 1,381.00 | 1,362.00 | 1,363.00 | 1,363.00 | -1.80% | 217,400 |
| Oct 14, 2026 | 1,399.00 | 1,404.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.29% | 77,200 |
| Oct 13, 2026 | 1,394.00 | 1,402.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.22% | 85,800 |
| Oct 9, 2026 | 1,372.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.53% | 116,500 |
| Oct 8, 2026 | 1,390.00 | 1,391.00 | 1,372.00 | 1,374.00 | 1,374.00 | -1.79% | 146,000 |
| Oct 7, 2026 | 1,413.00 | 1,416.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.41% | 66,200 |
| Oct 6, 2026 | 1,414.00 | 1,422.00 | 1,403.00 | 1,419.00 | 1,419.00 | 1.14% | 134,200 |
| Oct 5, 2026 | 1,399.00 | 1,414.00 | 1,395.00 | 1,403.00 | 1,403.00 | 1.01% | 249,800 |
| Oct 2, 2026 | 1,427.00 | 1,427.00 | 1,386.00 | 1,389.00 | 1,389.00 | -3.07% | 242,700 |
| Oct 1, 2026 | 1,453.00 | 1,453.00 | 1,427.00 | 1,433.00 | 1,433.00 | -2.05% | 161,200 |
| Sep 30, 2026 | 1,446.00 | 1,469.00 | 1,445.00 | 1,463.00 | 1,463.00 | 1.39% | 146,900 |
| Sep 29, 2026 | 1,452.00 | 1,455.00 | 1,432.00 | 1,443.00 | 1,443.00 | -1.37% | 167,700 |
| Sep 28, 2026 | 1,508.00 | 1,511.00 | 1,497.00 | 1,498.00 | 1,463.00 | -0.47% | 142,600 |
| Sep 25, 2026 | 1,499.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,469.84 | 0.67% | 99,100 |
| Sep 24, 2026 | 1,503.00 | 1,508.00 | 1,492.00 | 1,495.00 | 1,460.07 | -0.53% | 98,600 |
| Sep 18, 2026 | 1,497.00 | 1,508.00 | 1,484.00 | 1,503.00 | 1,467.88 | 0.74% | 119,100 |
| Sep 17, 2026 | 1,477.00 | 1,494.00 | 1,471.00 | 1,492.00 | 1,457.14 | 1.57% | 89,200 |
| Sep 16, 2026 | 1,470.00 | 1,480.00 | 1,469.00 | 1,469.00 | 1,434.68 | 0.07% | 72,400 |
| Sep 15, 2026 | 1,440.00 | 1,472.00 | 1,440.00 | 1,468.00 | 1,433.70 | 1.38% | 128,800 |
| Sep 14, 2026 | 1,425.00 | 1,455.00 | 1,415.00 | 1,448.00 | 1,414.17 | 1.61% | 111,900 |
| Sep 11, 2026 | 1,409.00 | 1,425.00 | 1,404.00 | 1,425.00 | 1,391.71 | -0.21% | 129,200 |
| Sep 10, 2026 | 1,426.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,394.64 | - | 121,300 |
| Sep 9, 2026 | 1,426.00 | 1,432.00 | 1,412.00 | 1,428.00 | 1,394.64 | 0.14% | 170,400 |
| Sep 8, 2026 | 1,485.00 | 1,485.00 | 1,424.00 | 1,426.00 | 1,392.68 | -4.42% | 212,200 |
| Sep 7, 2026 | 1,495.00 | 1,505.00 | 1,486.00 | 1,492.00 | 1,457.14 | -0.47% | 107,900 |
| Sep 4, 2026 | 1,517.00 | 1,517.00 | 1,494.00 | 1,499.00 | 1,463.98 | -1.70% | 116,700 |
| Sep 3, 2026 | 1,520.00 | 1,529.00 | 1,507.00 | 1,525.00 | 1,489.37 | 1.53% | 117,000 |
| Sep 2, 2026 | 1,537.00 | 1,544.00 | 1,494.00 | 1,502.00 | 1,466.91 | -2.34% | 199,200 |
| Sep 1, 2026 | 1,524.00 | 1,539.00 | 1,514.00 | 1,538.00 | 1,502.07 | 1.85% | 148,400 |
| Aug 31, 2026 | 1,517.00 | 1,526.00 | 1,506.00 | 1,510.00 | 1,474.72 | -0.53% | 107,500 |
| Aug 28, 2026 | 1,519.00 | 1,539.00 | 1,515.00 | 1,518.00 | 1,482.53 | - | 124,600 |
| Aug 27, 2026 | 1,553.00 | 1,553.00 | 1,512.00 | 1,518.00 | 1,482.53 | -1.87% | 129,600 |
| Aug 26, 2026 | 1,533.00 | 1,560.00 | 1,531.00 | 1,547.00 | 1,510.86 | -0.13% | 102,200 |
| Aug 25, 2026 | 1,571.00 | 1,577.00 | 1,544.00 | 1,549.00 | 1,512.81 | -1.09% | 83,400 |
| Aug 24, 2026 | 1,556.00 | 1,572.00 | 1,548.00 | 1,566.00 | 1,529.41 | 1.03% | 85,600 |
| Aug 21, 2026 | 1,521.00 | 1,554.00 | 1,521.00 | 1,550.00 | 1,513.79 | 0.26% | 72,000 |
| Aug 20, 2026 | 1,505.00 | 1,546.00 | 1,498.00 | 1,546.00 | 1,509.88 | 3.55% | 98,200 |
| Aug 19, 2026 | 1,530.00 | 1,530.00 | 1,486.00 | 1,493.00 | 1,458.12 | -2.93% | 162,000 |
| Aug 18, 2026 | 1,551.00 | 1,569.00 | 1,532.00 | 1,538.00 | 1,502.07 | -0.90% | 149,100 |
| Aug 17, 2026 | 1,500.00 | 1,555.00 | 1,491.00 | 1,552.00 | 1,515.74 | 2.78% | 186,200 |
| Aug 14, 2026 | 1,466.00 | 1,514.00 | 1,466.00 | 1,510.00 | 1,474.72 | 3.64% | 238,200 |
| Aug 13, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,457.00 | 1,422.96 | 1.46% | 133,400 |
| Aug 12, 2026 | 1,444.00 | 1,446.00 | 1,420.00 | 1,436.00 | 1,402.45 | -0.14% | 236,100 |
| Aug 10, 2026 | 1,419.00 | 1,441.00 | 1,404.00 | 1,438.00 | 1,404.40 | 1.41% | 328,000 |
| Aug 7, 2026 | 1,441.00 | 1,447.00 | 1,396.00 | 1,418.00 | 1,384.87 | -10.87% | 1,281,800 |
| Aug 6, 2026 | 1,583.00 | 1,629.00 | 1,568.00 | 1,591.00 | 1,553.83 | 1.53% | 323,600 |
| Aug 5, 2026 | 1,527.00 | 1,567.00 | 1,527.00 | 1,567.00 | 1,530.39 | 3.09% | 142,400 |
| Aug 4, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,520.00 | 1,484.49 | -0.20% | 107,200 |
| Aug 3, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,523.00 | 1,487.42 | -1.42% | 151,300 |