Hope, Inc. (TYO:6195)
Japan · Delayed Price · Currency is JPY 219.00
-4.00 (-1.79%)
Apr 23, 2026, 1:17 PM JST
Hope, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | - | -1.79% | 12,200 |
| Apr 22, 2026 | 221.00 | 224.00 | 218.00 | 223.00 | 223.00 | -0.45% | 19,000 |
| Apr 21, 2026 | 218.00 | 224.00 | 217.00 | 224.00 | 224.00 | 2.75% | 30,000 |
| Apr 20, 2026 | 221.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.36% | 31,500 |
| Apr 17, 2026 | 218.00 | 224.00 | 213.00 | 221.00 | 221.00 | 1.38% | 61,400 |
| Apr 16, 2026 | 213.00 | 221.00 | 212.00 | 218.00 | 218.00 | 2.35% | 70,000 |
| Apr 15, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 16,700 |
| Apr 14, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 23,500 |
| Apr 13, 2026 | 213.00 | 213.00 | 209.00 | 212.00 | 212.00 | -0.47% | 16,200 |
| Apr 10, 2026 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.95% | 32,300 |
| Apr 9, 2026 | 209.00 | 213.00 | 209.00 | 211.00 | 211.00 | - | 15,000 |
| Apr 8, 2026 | 212.00 | 214.00 | 209.00 | 211.00 | 211.00 | -0.47% | 44,800 |
| Apr 7, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 33,300 |
| Apr 6, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.48% | 7,200 |
| Apr 3, 2026 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 26,500 |
| Apr 2, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.95% | 28,700 |
| Apr 1, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 19,800 |
| Mar 31, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 18,500 |
| Mar 30, 2026 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -2.40% | 11,700 |
| Mar 27, 2026 | 203.00 | 215.00 | 203.00 | 208.00 | 208.00 | 1.96% | 20,300 |
| Mar 26, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.45% | 18,800 |
| Mar 25, 2026 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 1.47% | 15,600 |
| Mar 24, 2026 | 202.00 | 207.00 | 202.00 | 204.00 | 204.00 | 1.49% | 26,000 |
| Mar 23, 2026 | 208.00 | 208.00 | 199.00 | 201.00 | 201.00 | -3.83% | 77,100 |
| Mar 19, 2026 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | - | 35,500 |
| Mar 18, 2026 | 217.00 | 217.00 | 207.00 | 209.00 | 209.00 | -0.48% | 42,000 |
| Mar 17, 2026 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 0.48% | 23,100 |
| Mar 16, 2026 | 206.00 | 211.00 | 204.00 | 209.00 | 209.00 | - | 30,400 |
| Mar 13, 2026 | 206.00 | 209.00 | 205.00 | 209.00 | 209.00 | 1.46% | 46,300 |
| Mar 12, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 30,400 |
| Mar 11, 2026 | 215.00 | 218.00 | 210.00 | 210.00 | 210.00 | -2.33% | 32,700 |
| Mar 10, 2026 | 217.00 | 217.00 | 211.00 | 215.00 | 215.00 | 2.87% | 48,700 |
| Mar 9, 2026 | 205.00 | 213.00 | 204.00 | 209.00 | 209.00 | -3.69% | 43,500 |
| Mar 6, 2026 | 210.00 | 219.00 | 210.00 | 217.00 | 217.00 | 1.88% | 48,000 |
| Mar 5, 2026 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 3.40% | 43,300 |
| Mar 4, 2026 | 217.00 | 217.00 | 205.00 | 206.00 | 206.00 | -5.50% | 72,800 |
| Mar 3, 2026 | 213.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 33,500 |
| Mar 2, 2026 | 222.00 | 222.00 | 213.00 | 216.00 | 216.00 | -2.70% | 32,200 |
| Feb 27, 2026 | 213.00 | 222.00 | 212.00 | 222.00 | 222.00 | 4.23% | 39,200 |
| Feb 26, 2026 | 213.00 | 217.00 | 210.00 | 213.00 | 213.00 | - | 65,600 |
| Feb 25, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | 0.95% | 19,300 |
| Feb 24, 2026 | 216.00 | 216.00 | 210.00 | 211.00 | 211.00 | -2.31% | 29,700 |
| Feb 20, 2026 | 218.00 | 226.00 | 213.00 | 216.00 | 216.00 | -0.46% | 53,200 |
| Feb 19, 2026 | 213.00 | 220.00 | 211.00 | 217.00 | 217.00 | 1.88% | 58,500 |
| Feb 18, 2026 | 213.00 | 217.00 | 212.00 | 213.00 | 213.00 | - | 45,600 |
| Feb 17, 2026 | 212.00 | 217.00 | 212.00 | 213.00 | 213.00 | - | 87,300 |
| Feb 16, 2026 | 220.00 | 221.00 | 210.00 | 213.00 | 213.00 | -6.99% | 207,800 |
| Feb 13, 2026 | 239.00 | 239.00 | 229.00 | 229.00 | 229.00 | -4.18% | 95,200 |
| Feb 12, 2026 | 243.00 | 243.00 | 234.00 | 239.00 | 239.00 | -0.83% | 55,400 |
| Feb 10, 2026 | 237.00 | 244.00 | 234.00 | 241.00 | 241.00 | 2.99% | 55,100 |