H-One Co.,Ltd. (TYO:5989)
Japan · Delayed Price · Currency is JPY 1,600.00
+32.00 (2.04%)
Jul 21, 2026, 3:30 PM JST
H-One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,484.00 | 1,489.00 | 1,441.00 | 1,448.00 | 1,448.00 | -1.43% | 109,800 |
| Jun 23, 2026 | 1,502.00 | 1,503.00 | 1,468.00 | 1,469.00 | 1,469.00 | -2.20% | 143,300 |
| Jun 22, 2026 | 1,520.00 | 1,526.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.46% | 101,500 |
| Jun 19, 2026 | 1,503.00 | 1,512.00 | 1,492.00 | 1,509.00 | 1,509.00 | 0.60% | 134,700 |
| Jun 18, 2026 | 1,520.00 | 1,533.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.15% | 135,600 |
| Jun 17, 2026 | 1,514.00 | 1,551.00 | 1,506.00 | 1,533.00 | 1,533.00 | 2.27% | 120,900 |
| Jun 16, 2026 | 1,500.00 | 1,507.00 | 1,490.00 | 1,499.00 | 1,499.00 | -0.73% | 98,900 |
| Jun 15, 2026 | 1,521.00 | 1,529.00 | 1,503.00 | 1,510.00 | 1,510.00 | 1.27% | 120,100 |
| Jun 12, 2026 | 1,494.00 | 1,518.00 | 1,476.00 | 1,491.00 | 1,491.00 | 0.74% | 153,900 |
| Jun 11, 2026 | 1,503.00 | 1,510.00 | 1,453.00 | 1,480.00 | 1,480.00 | -2.31% | 179,300 |
| Jun 10, 2026 | 1,565.00 | 1,565.00 | 1,512.00 | 1,515.00 | 1,515.00 | -3.19% | 148,300 |
| Jun 9, 2026 | 1,580.00 | 1,595.00 | 1,561.00 | 1,565.00 | 1,565.00 | -0.82% | 162,100 |
| Jun 8, 2026 | 1,574.00 | 1,588.00 | 1,540.00 | 1,578.00 | 1,578.00 | -0.82% | 151,400 |
| Jun 5, 2026 | 1,604.00 | 1,628.00 | 1,585.00 | 1,591.00 | 1,591.00 | 0.13% | 103,000 |
| Jun 4, 2026 | 1,590.00 | 1,615.00 | 1,572.00 | 1,589.00 | 1,589.00 | -0.06% | 131,200 |
| Jun 3, 2026 | 1,630.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.79% | 142,100 |
| Jun 2, 2026 | 1,658.00 | 1,669.00 | 1,590.00 | 1,619.00 | 1,619.00 | -4.31% | 255,500 |
| Jun 1, 2026 | 1,790.00 | 1,798.00 | 1,689.00 | 1,692.00 | 1,692.00 | -5.37% | 392,700 |
| May 29, 2026 | 1,748.00 | 1,809.00 | 1,744.00 | 1,788.00 | 1,788.00 | 3.59% | 216,100 |
| 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 |