H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,499.00
-26.00 (-1.70%)
Sep 4, 2026, 3:30 PM JST
H-One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,517.00 | 1,517.00 | 1,494.00 | 1,499.00 | 1,499.00 | -1.70% | 116,700 |
| Sep 3, 2026 | 1,520.00 | 1,529.00 | 1,507.00 | 1,525.00 | 1,525.00 | 1.53% | 117,000 |
| Sep 2, 2026 | 1,537.00 | 1,544.00 | 1,494.00 | 1,502.00 | 1,502.00 | -2.34% | 199,200 |
| Sep 1, 2026 | 1,524.00 | 1,539.00 | 1,514.00 | 1,538.00 | 1,538.00 | 1.85% | 148,400 |
| Aug 31, 2026 | 1,517.00 | 1,526.00 | 1,506.00 | 1,510.00 | 1,510.00 | -0.53% | 107,500 |
| Aug 28, 2026 | 1,519.00 | 1,539.00 | 1,515.00 | 1,518.00 | 1,518.00 | - | 124,600 |
| Aug 27, 2026 | 1,553.00 | 1,553.00 | 1,512.00 | 1,518.00 | 1,518.00 | -1.87% | 129,600 |
| Aug 26, 2026 | 1,533.00 | 1,560.00 | 1,531.00 | 1,547.00 | 1,547.00 | -0.13% | 102,200 |
| Aug 25, 2026 | 1,571.00 | 1,577.00 | 1,544.00 | 1,549.00 | 1,549.00 | -1.09% | 83,400 |
| Aug 24, 2026 | 1,556.00 | 1,572.00 | 1,548.00 | 1,566.00 | 1,566.00 | 1.03% | 85,600 |
| Aug 21, 2026 | 1,521.00 | 1,554.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.26% | 72,000 |
| Aug 20, 2026 | 1,505.00 | 1,546.00 | 1,498.00 | 1,546.00 | 1,546.00 | 3.55% | 98,200 |
| Aug 19, 2026 | 1,530.00 | 1,530.00 | 1,486.00 | 1,493.00 | 1,493.00 | -2.93% | 162,000 |
| Aug 18, 2026 | 1,551.00 | 1,569.00 | 1,532.00 | 1,538.00 | 1,538.00 | -0.90% | 149,100 |
| Aug 17, 2026 | 1,500.00 | 1,555.00 | 1,491.00 | 1,552.00 | 1,552.00 | 2.78% | 186,200 |
| Aug 14, 2026 | 1,466.00 | 1,514.00 | 1,466.00 | 1,510.00 | 1,510.00 | 3.64% | 238,200 |
| Aug 13, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,457.00 | 1,457.00 | 1.46% | 133,400 |
| Aug 12, 2026 | 1,444.00 | 1,446.00 | 1,420.00 | 1,436.00 | 1,436.00 | -0.14% | 236,100 |
| Aug 10, 2026 | 1,419.00 | 1,441.00 | 1,404.00 | 1,438.00 | 1,438.00 | 1.41% | 328,000 |
| Aug 7, 2026 | 1,441.00 | 1,447.00 | 1,396.00 | 1,418.00 | 1,418.00 | -10.87% | 1,281,800 |
| Aug 6, 2026 | 1,583.00 | 1,629.00 | 1,568.00 | 1,591.00 | 1,591.00 | 1.53% | 323,600 |
| Aug 5, 2026 | 1,527.00 | 1,567.00 | 1,527.00 | 1,567.00 | 1,567.00 | 3.09% | 142,400 |
| Aug 4, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.20% | 107,200 |
| Aug 3, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,523.00 | 1,523.00 | -1.42% | 151,300 |
| Jul 31, 2026 | 1,550.00 | 1,573.00 | 1,527.00 | 1,545.00 | 1,545.00 | 0.32% | 118,500 |
| Jul 30, 2026 | 1,541.00 | 1,558.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.84% | 164,400 |
| Jul 29, 2026 | 1,537.00 | 1,557.00 | 1,525.00 | 1,553.00 | 1,553.00 | 1.77% | 119,800 |
| Jul 28, 2026 | 1,560.00 | 1,565.00 | 1,515.00 | 1,526.00 | 1,526.00 | -2.37% | 119,200 |
| Jul 27, 2026 | 1,565.00 | 1,578.00 | 1,542.00 | 1,563.00 | 1,563.00 | 1.03% | 126,400 |
| Jul 24, 2026 | 1,571.00 | 1,578.00 | 1,537.00 | 1,547.00 | 1,547.00 | -3.01% | 105,600 |
| Jul 23, 2026 | 1,616.00 | 1,617.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.06% | 71,600 |
| Jul 22, 2026 | 1,602.00 | 1,616.00 | 1,593.00 | 1,596.00 | 1,596.00 | -0.25% | 61,700 |
| Jul 21, 2026 | 1,561.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 2.04% | 114,100 |
| Jul 17, 2026 | 1,581.00 | 1,589.00 | 1,535.00 | 1,568.00 | 1,568.00 | -1.07% | 186,300 |
| Jul 16, 2026 | 1,616.00 | 1,617.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.92% | 88,800 |
| Jul 15, 2026 | 1,608.00 | 1,622.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.87% | 58,200 |
| Jul 14, 2026 | 1,615.00 | 1,625.00 | 1,598.00 | 1,602.00 | 1,602.00 | -0.12% | 80,900 |
| Jul 13, 2026 | 1,618.00 | 1,637.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.87% | 80,100 |
| Jul 10, 2026 | 1,600.00 | 1,648.00 | 1,599.00 | 1,618.00 | 1,618.00 | 1.51% | 179,400 |
| Jul 9, 2026 | 1,584.00 | 1,604.00 | 1,565.00 | 1,594.00 | 1,594.00 | 1.27% | 134,400 |
| Jul 8, 2026 | 1,590.00 | 1,611.00 | 1,570.00 | 1,574.00 | 1,574.00 | -1.32% | 118,400 |
| Jul 7, 2026 | 1,584.00 | 1,612.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 162,600 |
| Jul 6, 2026 | 1,558.00 | 1,586.00 | 1,547.00 | 1,580.00 | 1,580.00 | 3.00% | 152,000 |
| Jul 3, 2026 | 1,519.00 | 1,544.00 | 1,512.00 | 1,534.00 | 1,534.00 | 2.27% | 124,800 |
| Jul 2, 2026 | 1,514.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.40% | 170,800 |
| Jul 1, 2026 | 1,518.00 | 1,527.00 | 1,494.00 | 1,494.00 | 1,494.00 | -2.03% | 159,600 |
| Jun 30, 2026 | 1,519.00 | 1,527.00 | 1,504.00 | 1,525.00 | 1,525.00 | 1.06% | 145,800 |
| Jun 29, 2026 | 1,511.00 | 1,556.00 | 1,484.00 | 1,509.00 | 1,509.00 | 3.07% | 267,500 |
| Jun 26, 2026 | 1,467.00 | 1,486.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.20% | 121,600 |
| Jun 25, 2026 | 1,465.00 | 1,479.00 | 1,452.00 | 1,467.00 | 1,467.00 | 1.31% | 81,800 |