Skip to main content
logo
Hachi-Ban Co., Ltd. (TYO:9950)
Japan flag Japan · Delayed Price · Currency is JPY
3,345.00
-10.00 (-0.30%)
Sep 25, 2026, 2:30 PM JST

Hachi-Ban Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,350.003,355.003,345.003,345.003,345.00-0.30%3,400
Sep 24, 20263,350.003,355.003,345.003,355.003,355.000.15%5,900
Sep 18, 20263,350.003,360.003,345.003,350.003,350.00-7,300
Sep 17, 20263,315.003,355.003,315.003,350.003,350.00-1.90%22,600
Sep 16, 20263,425.003,425.003,405.003,425.003,415.000.15%9,400
Sep 15, 20263,425.003,430.003,420.003,420.003,410.01-0.29%6,500
Sep 14, 20263,420.003,430.003,420.003,430.003,419.990.15%4,300
Sep 11, 20263,425.003,430.003,420.003,425.003,415.00-2,900
Sep 10, 20263,435.003,435.003,415.003,425.003,415.00-0.29%3,400
Sep 9, 20263,430.003,435.003,425.003,435.003,424.97-0.29%3,400
Sep 8, 20263,445.003,445.003,435.003,445.003,434.94-2,700
Sep 7, 20263,440.003,450.003,435.003,445.003,434.94-2,700
Sep 4, 20263,440.003,450.003,440.003,445.003,434.940.15%2,300
Sep 3, 20263,450.003,450.003,440.003,440.003,429.96-0.15%2,100
Sep 2, 20263,440.003,450.003,435.003,445.003,434.94-2,100
Sep 1, 20263,445.003,445.003,445.003,445.003,434.940.29%800
Aug 31, 20263,440.003,450.003,425.003,435.003,424.97-0.15%3,800
Aug 28, 20263,420.003,440.003,420.003,440.003,429.960.58%700
Aug 27, 20263,430.003,430.003,420.003,420.003,410.01-900
Aug 26, 20263,430.003,430.003,420.003,420.003,410.01-0.29%900
Aug 25, 20263,420.003,430.003,420.003,430.003,419.990.29%1,200
Aug 24, 20263,420.003,430.003,420.003,420.003,410.010.15%1,400
Aug 21, 20263,420.003,430.003,415.003,415.003,405.03-0.44%900
Aug 20, 20263,420.003,430.003,420.003,430.003,419.990.15%500
Aug 19, 20263,420.003,425.003,420.003,425.003,415.000.15%400
Aug 18, 20263,425.003,430.003,420.003,420.003,410.01-0.29%1,000
Aug 17, 20263,430.003,430.003,425.003,430.003,419.990.15%1,700
Aug 14, 20263,425.003,425.003,420.003,425.003,415.00-900
Aug 13, 20263,420.003,425.003,415.003,425.003,415.000.15%1,000
Aug 12, 20263,420.003,420.003,420.003,420.003,410.010.15%500
Aug 10, 20263,420.003,420.003,415.003,415.003,405.03-0.15%900
Aug 7, 20263,420.003,425.003,415.003,420.003,410.010.15%600
Aug 6, 20263,425.003,430.003,415.003,415.003,405.03-0.29%1,300
Aug 5, 20263,425.003,425.003,415.003,425.003,415.000.29%900
Aug 4, 20263,415.003,420.003,410.003,415.003,405.03-2,200
Aug 3, 20263,415.003,420.003,410.003,415.003,405.03-2,400
Jul 31, 20263,410.003,415.003,410.003,415.003,405.030.15%1,000
Jul 30, 20263,410.003,410.003,405.003,410.003,400.040.29%1,200
Jul 29, 20263,405.003,410.003,400.003,400.003,390.07-1,400
Jul 28, 20263,410.003,410.003,400.003,400.003,390.07-1,500
Jul 27, 20263,410.003,410.003,400.003,400.003,390.07-0.15%900
Jul 24, 20263,405.003,410.003,405.003,405.003,395.06-1,300
Jul 23, 20263,410.003,410.003,400.003,405.003,395.06-0.15%2,200
Jul 22, 20263,410.003,420.003,410.003,410.003,400.04-0.15%1,600
Jul 21, 20263,420.003,420.003,415.003,415.003,405.030.15%700
Jul 17, 20263,415.003,420.003,410.003,410.003,400.04-0.29%1,600
Jul 16, 20263,415.003,420.003,415.003,420.003,410.010.15%1,600
Jul 15, 20263,420.003,425.003,415.003,415.003,405.03-0.29%2,300
Jul 14, 20263,425.003,425.003,420.003,425.003,415.000.15%900
Jul 13, 20263,420.003,430.003,420.003,420.003,410.01-0.15%900