H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,726.00
+26.00 (1.53%)
May 28, 2026, 3:30 PM JST
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,694.00 | 1,754.00 | 1,662.00 | 1,726.00 | 1,726.00 | 1.53% | 201,700 |
| May 27, 2026 | 1,700.00 | 1,716.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.29% | 122,900 |
| May 26, 2026 | 1,697.00 | 1,709.00 | 1,669.00 | 1,695.00 | 1,695.00 | 0.24% | 175,200 |
| May 25, 2026 | 1,765.00 | 1,769.00 | 1,691.00 | 1,691.00 | 1,691.00 | -3.92% | 203,100 |
| May 22, 2026 | 1,760.00 | 1,825.00 | 1,741.00 | 1,760.00 | 1,760.00 | 1.09% | 282,500 |
| May 21, 2026 | 1,701.00 | 1,752.00 | 1,684.00 | 1,741.00 | 1,741.00 | 3.75% | 273,900 |
| May 20, 2026 | 1,706.00 | 1,706.00 | 1,631.00 | 1,678.00 | 1,678.00 | -1.93% | 369,500 |
| May 19, 2026 | 1,686.00 | 1,767.00 | 1,671.00 | 1,711.00 | 1,711.00 | 1.97% | 473,500 |
| May 18, 2026 | 1,599.00 | 1,692.00 | 1,596.00 | 1,678.00 | 1,678.00 | 5.80% | 738,500 |
| May 15, 2026 | 1,469.00 | 1,590.00 | 1,440.00 | 1,586.00 | 1,586.00 | 20.24% | 1,245,900 |
| May 14, 2026 | 1,309.00 | 1,329.00 | 1,291.00 | 1,319.00 | 1,319.00 | 0.76% | 177,500 |
| May 13, 2026 | 1,292.00 | 1,318.00 | 1,290.00 | 1,309.00 | 1,309.00 | 1.32% | 82,600 |
| May 12, 2026 | 1,310.00 | 1,324.00 | 1,287.00 | 1,292.00 | 1,292.00 | -1.07% | 180,100 |
| May 11, 2026 | 1,311.00 | 1,325.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.76% | 126,800 |
| May 8, 2026 | 1,310.00 | 1,320.00 | 1,291.00 | 1,316.00 | 1,316.00 | 0.61% | 134,100 |
| May 7, 2026 | 1,293.00 | 1,310.00 | 1,282.00 | 1,308.00 | 1,308.00 | 2.59% | 160,400 |
| May 1, 2026 | 1,273.00 | 1,276.00 | 1,248.00 | 1,275.00 | 1,275.00 | 1.11% | 92,600 |
| Apr 30, 2026 | 1,254.00 | 1,268.00 | 1,250.00 | 1,261.00 | 1,261.00 | -0.71% | 106,100 |
| Apr 28, 2026 | 1,249.00 | 1,270.00 | 1,242.00 | 1,270.00 | 1,270.00 | 2.01% | 152,700 |
| Apr 27, 2026 | 1,257.00 | 1,265.00 | 1,244.00 | 1,245.00 | 1,245.00 | -1.11% | 108,000 |
| Apr 24, 2026 | 1,260.00 | 1,275.00 | 1,245.00 | 1,259.00 | 1,259.00 | -0.08% | 152,000 |
| Apr 23, 2026 | 1,276.00 | 1,281.00 | 1,244.00 | 1,260.00 | 1,260.00 | -1.49% | 167,500 |
| Apr 22, 2026 | 1,318.00 | 1,327.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.66% | 134,300 |
| Apr 21, 2026 | 1,317.00 | 1,338.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.31% | 102,700 |
| Apr 20, 2026 | 1,306.00 | 1,317.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.85% | 94,500 |
| Apr 17, 2026 | 1,302.00 | 1,307.00 | 1,296.00 | 1,299.00 | 1,299.00 | 0.23% | 61,500 |
| Apr 16, 2026 | 1,281.00 | 1,304.00 | 1,281.00 | 1,296.00 | 1,296.00 | 1.33% | 103,700 |
| Apr 15, 2026 | 1,278.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.71% | 85,800 |
| Apr 14, 2026 | 1,280.00 | 1,290.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.24% | 138,300 |
| Apr 13, 2026 | 1,276.00 | 1,288.00 | 1,248.00 | 1,267.00 | 1,267.00 | -1.48% | 225,500 |
| Apr 10, 2026 | 1,300.00 | 1,309.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.85% | 106,900 |
| Apr 9, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 1,297.00 | -3.43% | 201,600 |
| Apr 8, 2026 | 1,340.00 | 1,362.00 | 1,321.00 | 1,343.00 | 1,343.00 | 2.44% | 413,500 |
| Apr 7, 2026 | 1,343.00 | 1,369.00 | 1,308.00 | 1,311.00 | 1,311.00 | -2.96% | 283,900 |
| Apr 6, 2026 | 1,382.00 | 1,382.00 | 1,303.00 | 1,351.00 | 1,351.00 | 7.05% | 740,300 |
| Apr 3, 2026 | 1,234.00 | 1,265.00 | 1,228.00 | 1,262.00 | 1,262.00 | 4.56% | 380,300 |
| Apr 2, 2026 | 1,214.00 | 1,231.00 | 1,192.00 | 1,207.00 | 1,207.00 | -0.25% | 235,900 |
| Apr 1, 2026 | 1,208.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | 3.86% | 184,000 |
| Mar 31, 2026 | 1,152.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,165.00 | - | 229,000 |
| Mar 30, 2026 | 1,147.00 | 1,180.00 | 1,144.00 | 1,165.00 | 1,165.00 | -3.08% | 419,700 |
| Mar 27, 2026 | 1,231.00 | 1,248.00 | 1,227.00 | 1,234.00 | 1,202.00 | 0.24% | 376,300 |
| Mar 26, 2026 | 1,251.00 | 1,254.00 | 1,217.00 | 1,231.00 | 1,199.08 | -0.57% | 304,400 |
| Mar 25, 2026 | 1,238.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,205.90 | 1.56% | 178,900 |
| Mar 24, 2026 | 1,228.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,187.39 | 2.87% | 185,100 |
| Mar 23, 2026 | 1,209.00 | 1,209.00 | 1,170.00 | 1,185.00 | 1,154.27 | -4.28% | 380,400 |
| Mar 19, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.00 | 1,205.90 | -3.28% | 198,100 |
| Mar 18, 2026 | 1,267.00 | 1,280.00 | 1,254.00 | 1,280.00 | 1,246.81 | 3.23% | 107,800 |
| Mar 17, 2026 | 1,255.00 | 1,258.00 | 1,240.00 | 1,240.00 | 1,207.84 | -0.08% | 114,100 |
| Mar 16, 2026 | 1,231.00 | 1,254.00 | 1,230.00 | 1,241.00 | 1,208.82 | 0.57% | 188,900 |
| Mar 13, 2026 | 1,267.00 | 1,274.00 | 1,227.00 | 1,234.00 | 1,202.00 | -4.71% | 537,600 |