H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,308.00
+33.00 (2.59%)
May 7, 2026, 3:30 PM JST
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.59% | 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 |
| Mar 12, 2026 | 1,329.00 | 1,329.00 | 1,287.00 | 1,295.00 | 1,261.42 | -2.78% | 235,400 |
| Mar 11, 2026 | 1,354.00 | 1,367.00 | 1,332.00 | 1,332.00 | 1,297.46 | -0.08% | 175,800 |
| Mar 10, 2026 | 1,324.00 | 1,340.00 | 1,310.00 | 1,333.00 | 1,298.43 | 2.62% | 288,100 |
| Mar 9, 2026 | 1,292.00 | 1,306.00 | 1,261.00 | 1,299.00 | 1,265.31 | -3.92% | 438,400 |
| Mar 6, 2026 | 1,347.00 | 1,359.00 | 1,326.00 | 1,352.00 | 1,316.94 | -0.37% | 163,800 |
| Mar 5, 2026 | 1,386.00 | 1,386.00 | 1,348.00 | 1,357.00 | 1,321.81 | 2.11% | 237,100 |
| Mar 4, 2026 | 1,379.00 | 1,383.00 | 1,308.00 | 1,329.00 | 1,294.54 | -4.73% | 396,300 |
| Mar 3, 2026 | 1,441.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,358.82 | -3.93% | 323,100 |
| Mar 2, 2026 | 1,435.00 | 1,456.00 | 1,425.00 | 1,452.00 | 1,414.35 | -2.02% | 344,000 |
| Feb 27, 2026 | 1,439.00 | 1,482.00 | 1,436.00 | 1,482.00 | 1,443.57 | 3.28% | 195,400 |
| Feb 26, 2026 | 1,436.00 | 1,450.00 | 1,426.00 | 1,435.00 | 1,397.79 | -0.69% | 178,400 |
| Feb 25, 2026 | 1,447.00 | 1,455.00 | 1,434.00 | 1,445.00 | 1,407.53 | -0.48% | 83,200 |
| Feb 24, 2026 | 1,425.00 | 1,464.00 | 1,421.00 | 1,452.00 | 1,414.35 | 1.68% | 175,000 |
| Feb 20, 2026 | 1,420.00 | 1,456.00 | 1,416.00 | 1,428.00 | 1,390.97 | -0.42% | 334,200 |
| Feb 19, 2026 | 1,422.00 | 1,435.00 | 1,412.00 | 1,434.00 | 1,396.81 | 0.56% | 101,800 |