HOB Co.,Ltd. (TYO:1382)
Japan
· Delayed Price · Currency is JPY 1,806.00
+16.00 (0.89%)
Mar 10, 2026, 3:30 PM JST
HOB Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,818.00 | 1,825.00 | 1,818.00 | 1,825.00 | - | 1.96% | 400 |
| Mar 9, 2026 | 1,805.00 | 1,806.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.19% | 4,700 |
| Mar 6, 2026 | 1,815.00 | 1,849.00 | 1,815.00 | 1,849.00 | 1,849.00 | 1.04% | 200 |
| Mar 5, 2026 | 1,810.00 | 1,852.00 | 1,808.00 | 1,830.00 | 1,830.00 | 1.61% | 1,400 |
| Mar 4, 2026 | 1,811.00 | 1,820.00 | 1,788.00 | 1,801.00 | 1,801.00 | -1.37% | 11,900 |
| Mar 3, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.83% | 4,800 |
| Mar 2, 2026 | 1,859.00 | 1,860.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.11% | 3,400 |
| Feb 27, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 100 |
| Feb 26, 2026 | 1,860.00 | 1,863.00 | 1,860.00 | 1,862.00 | 1,862.00 | -0.96% | 1,100 |
| Feb 25, 2026 | 1,860.00 | 1,898.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1.08% | 1,900 |
| Feb 24, 2026 | 1,870.00 | 1,874.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.11% | 1,800 |
| Feb 20, 2026 | 1,877.00 | 1,880.00 | 1,849.00 | 1,862.00 | 1,862.00 | 0.65% | 3,400 |
| Feb 19, 2026 | 1,843.00 | 1,859.00 | 1,843.00 | 1,850.00 | 1,850.00 | -1.75% | 900 |
| Feb 18, 2026 | 1,841.00 | 1,883.00 | 1,841.00 | 1,883.00 | 1,883.00 | 1.84% | 3,000 |
| Feb 17, 2026 | 1,813.00 | 1,849.00 | 1,813.00 | 1,849.00 | 1,849.00 | 1.99% | 2,800 |
| Feb 16, 2026 | 1,813.00 | 1,814.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.06% | 1,000 |
| Feb 13, 2026 | 1,824.00 | 1,829.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.66% | 3,700 |
| Feb 12, 2026 | 1,830.00 | 1,830.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.33% | 1,100 |
| Feb 10, 2026 | 1,814.00 | 1,839.00 | 1,814.00 | 1,830.00 | 1,830.00 | 0.94% | 2,000 |
| Feb 9, 2026 | 1,820.00 | 1,825.00 | 1,803.00 | 1,813.00 | 1,813.00 | -0.49% | 4,300 |
| Feb 6, 2026 | 1,815.00 | 1,824.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.98% | 4,500 |
| Feb 5, 2026 | 1,819.00 | 1,850.00 | 1,817.00 | 1,840.00 | 1,840.00 | 1.15% | 2,900 |
| Feb 4, 2026 | 1,820.00 | 1,820.00 | 1,805.00 | 1,819.00 | 1,819.00 | -0.55% | 2,500 |
| Feb 3, 2026 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.94% | 100 |
| Feb 2, 2026 | 1,811.00 | 1,828.00 | 1,811.00 | 1,812.00 | 1,812.00 | 0.28% | 2,100 |
| Jan 30, 2026 | 1,805.00 | 1,808.00 | 1,805.00 | 1,807.00 | 1,807.00 | -0.28% | 1,500 |
| Jan 29, 2026 | 1,811.00 | 1,821.00 | 1,811.00 | 1,812.00 | 1,812.00 | 0.28% | 1,700 |
| Jan 28, 2026 | 1,819.00 | 1,827.00 | 1,805.00 | 1,807.00 | 1,807.00 | -0.61% | 2,200 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,818.00 | 1,818.00 | 0.33% | 500 |
| Jan 26, 2026 | 1,820.00 | 1,820.00 | 1,805.00 | 1,812.00 | 1,812.00 | -1.04% | 800 |
| Jan 23, 2026 | 1,815.00 | 1,835.00 | 1,815.00 | 1,831.00 | 1,831.00 | 0.88% | 1,500 |
| Jan 22, 2026 | 1,847.00 | 1,847.00 | 1,804.00 | 1,815.00 | 1,815.00 | -1.20% | 1,700 |
| Jan 21, 2026 | 1,840.00 | 1,840.00 | 1,811.00 | 1,837.00 | 1,837.00 | -0.38% | 1,800 |
| Jan 20, 2026 | 1,867.00 | 1,867.00 | 1,831.00 | 1,844.00 | 1,844.00 | -1.23% | 1,400 |
| Jan 19, 2026 | 1,830.00 | 1,878.00 | 1,818.00 | 1,867.00 | 1,867.00 | 1.91% | 2,600 |
| Jan 16, 2026 | 1,799.00 | 1,894.00 | 1,797.00 | 1,832.00 | 1,832.00 | 1.33% | 7,700 |
| Jan 15, 2026 | 1,810.00 | 1,815.00 | 1,799.00 | 1,808.00 | 1,808.00 | 0.67% | 3,900 |
| Jan 14, 2026 | 1,798.00 | 1,803.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.06% | 5,500 |
| Jan 13, 2026 | 1,827.00 | 1,835.00 | 1,793.00 | 1,797.00 | 1,797.00 | -1.43% | 8,800 |
| Jan 9, 2026 | 1,810.00 | 1,827.00 | 1,810.00 | 1,823.00 | 1,823.00 | 0.77% | 4,100 |
| Jan 8, 2026 | 1,800.00 | 1,815.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.06% | 4,300 |
| Jan 7, 2026 | 1,816.00 | 1,816.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 2,300 |
| Jan 6, 2026 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 0.56% | 300 |
| Jan 5, 2026 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.11% | 300 |
| Dec 30, 2025 | 1,814.00 | 1,814.00 | 1,791.00 | 1,793.00 | 1,793.00 | -1.16% | 1,300 |
| Dec 29, 2025 | 1,820.00 | 1,823.00 | 1,799.00 | 1,814.00 | 1,814.00 | 0.55% | 2,000 |
| Dec 26, 2025 | 1,811.00 | 1,838.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.06% | 4,700 |
| Dec 25, 2025 | 1,804.00 | 1,811.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.44% | 1,600 |
| Dec 24, 2025 | 1,800.00 | 1,813.00 | 1,800.00 | 1,813.00 | 1,813.00 | 0.50% | 1,700 |
| Dec 23, 2025 | 1,800.00 | 1,805.00 | 1,797.00 | 1,804.00 | 1,804.00 | 0.17% | 2,200 |
| Dec 22, 2025 | 1,803.00 | 1,811.00 | 1,792.00 | 1,801.00 | 1,801.00 | -0.55% | 3,300 |
| Dec 19, 2025 | 1,807.00 | 1,811.00 | 1,801.00 | 1,811.00 | 1,811.00 | 0.22% | 1,000 |
| Dec 18, 2025 | 1,802.00 | 1,810.00 | 1,802.00 | 1,807.00 | 1,807.00 | 0.06% | 1,800 |
| Dec 17, 2025 | 1,815.00 | 1,819.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.44% | 3,100 |
| Dec 16, 2025 | 1,810.00 | 1,818.00 | 1,801.00 | 1,814.00 | 1,814.00 | 0.06% | 4,700 |
| Dec 15, 2025 | 1,813.00 | 1,821.00 | 1,809.00 | 1,813.00 | 1,813.00 | - | 2,700 |
| Dec 12, 2025 | 1,790.00 | 1,813.00 | 1,790.00 | 1,813.00 | 1,813.00 | 1.28% | 3,000 |
| Dec 11, 2025 | 1,798.00 | 1,809.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.39% | 1,300 |
| Dec 10, 2025 | 1,794.00 | 1,800.00 | 1,790.00 | 1,797.00 | 1,797.00 | 0.39% | 3,000 |
| Dec 9, 2025 | 1,781.00 | 1,794.00 | 1,781.00 | 1,790.00 | 1,790.00 | 0.28% | 1,100 |
| Dec 8, 2025 | 1,794.00 | 1,794.00 | 1,777.00 | 1,785.00 | 1,785.00 | -0.72% | 8,000 |
| Dec 5, 2025 | 1,800.00 | 1,808.00 | 1,795.00 | 1,798.00 | 1,798.00 | 0.06% | 3,200 |
| Dec 4, 2025 | 1,829.00 | 1,829.00 | 1,794.00 | 1,797.00 | 1,797.00 | -0.88% | 6,300 |
| Dec 3, 2025 | 1,890.00 | 1,890.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.63% | 14,300 |
| Dec 2, 2025 | 1,887.00 | 1,887.00 | 1,850.00 | 1,862.00 | 1,862.00 | -1.79% | 3,300 |
| Dec 1, 2025 | 1,895.00 | 1,950.00 | 1,895.00 | 1,896.00 | 1,896.00 | 0.05% | 1,900 |
| Nov 28, 2025 | 1,874.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.61% | 4,200 |
| Nov 27, 2025 | 1,821.00 | 1,871.00 | 1,821.00 | 1,865.00 | 1,865.00 | 2.42% | 15,400 |
| Nov 26, 2025 | 1,834.00 | 1,908.00 | 1,812.00 | 1,821.00 | 1,821.00 | 1.51% | 9,700 |
| Nov 25, 2025 | 1,935.00 | 1,941.00 | 1,780.00 | 1,794.00 | 1,794.00 | -6.66% | 28,500 |
| Nov 21, 2025 | 1,892.00 | 1,930.00 | 1,892.00 | 1,922.00 | 1,922.00 | -1.54% | 4,000 |
| Nov 20, 2025 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.36% | 200 |
| Nov 19, 2025 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.21% | 300 |
| Nov 18, 2025 | 1,978.00 | 1,978.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.22% | 3,600 |
| Nov 17, 2025 | 1,954.00 | 1,994.00 | 1,950.00 | 1,965.00 | 1,965.00 | -0.25% | 700 |
| Nov 14, 2025 | 1,941.00 | 2,007.00 | 1,941.00 | 1,970.00 | 1,970.00 | -0.51% | 1,000 |
| Nov 13, 2025 | 1,970.00 | 1,983.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 1,100 |
| Nov 12, 2025 | 1,966.00 | 1,975.00 | 1,966.00 | 1,970.00 | 1,970.00 | 0.20% | 1,100 |
| Nov 11, 2025 | 1,970.00 | 2,003.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.66% | 500 |
| Nov 10, 2025 | 1,971.00 | 2,008.00 | 1,963.00 | 1,979.00 | 1,979.00 | -1.59% | 3,600 |
| Nov 7, 2025 | 1,979.00 | 2,012.00 | 1,979.00 | 2,011.00 | 2,011.00 | 1.57% | 7,000 |
| Nov 6, 2025 | 2,019.00 | 2,019.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.05% | 2,900 |
| Nov 5, 2025 | 1,950.00 | 1,979.00 | 1,902.00 | 1,979.00 | 1,979.00 | 0.97% | 5,000 |
| Nov 4, 2025 | 1,952.00 | 1,973.00 | 1,952.00 | 1,960.00 | 1,960.00 | -0.10% | 700 |
| Oct 31, 2025 | 1,924.00 | 1,966.00 | 1,891.00 | 1,962.00 | 1,962.00 | 4.14% | 10,600 |
| Oct 30, 2025 | 1,925.00 | 1,951.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.72% | 11,600 |
| Oct 29, 2025 | 2,000.00 | 2,000.00 | 1,913.00 | 1,917.00 | 1,917.00 | -2.69% | 4,500 |
| Oct 28, 2025 | 2,064.00 | 2,064.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.83% | 6,900 |
| Oct 27, 2025 | 2,134.00 | 2,151.00 | 2,069.00 | 2,070.00 | 2,070.00 | -0.67% | 7,800 |
| Oct 24, 2025 | 2,050.00 | 2,084.00 | 2,040.00 | 2,084.00 | 2,084.00 | -0.14% | 1,300 |
| Oct 23, 2025 | 2,091.00 | 2,091.00 | 2,036.00 | 2,087.00 | 2,087.00 | -0.19% | 1,300 |
| Oct 22, 2025 | 2,102.00 | 2,102.00 | 2,075.00 | 2,091.00 | 2,091.00 | -0.52% | 1,300 |
| Oct 21, 2025 | 2,055.00 | 2,158.00 | 2,050.00 | 2,102.00 | 2,102.00 | 1.84% | 4,900 |
| Oct 20, 2025 | 2,072.00 | 2,075.00 | 2,049.00 | 2,064.00 | 2,064.00 | 0.44% | 4,300 |
| Oct 17, 2025 | 2,058.00 | 2,267.00 | 2,003.00 | 2,055.00 | 2,055.00 | 2.34% | 28,800 |
| Oct 16, 2025 | 1,996.00 | 2,064.00 | 1,956.00 | 2,008.00 | 2,008.00 | -1.86% | 8,000 |
| Oct 15, 2025 | 1,878.00 | 2,076.00 | 1,878.00 | 2,046.00 | 2,046.00 | 11.32% | 16,200 |
| Oct 14, 2025 | 1,899.00 | 1,932.00 | 1,838.00 | 1,838.00 | 1,838.00 | -6.13% | 18,800 |
| Oct 10, 2025 | 2,011.00 | 2,011.00 | 1,958.00 | 1,958.00 | 1,958.00 | -2.64% | 5,900 |
| Oct 9, 2025 | 2,057.00 | 2,058.00 | 2,000.00 | 2,011.00 | 2,011.00 | -1.85% | 7,600 |