HODL 1,inc. (TYO:2345)
Japan
· Delayed Price · Currency is JPY 226.00
+4.00 (1.80%)
At close: Mar 10, 2026
HODL 1,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 227.00 | 231.00 | 220.00 | 226.00 | 226.00 | 1.80% | 146,500 |
| Mar 9, 2026 | 223.00 | 224.00 | 211.00 | 222.00 | 222.00 | -3.90% | 269,400 |
| Mar 6, 2026 | 229.00 | 236.00 | 228.00 | 231.00 | 231.00 | 2.67% | 163,300 |
| Mar 5, 2026 | 222.00 | 235.00 | 222.00 | 225.00 | 225.00 | 1.81% | 190,800 |
| Mar 4, 2026 | 219.00 | 226.00 | 207.00 | 221.00 | 221.00 | -1.78% | 419,000 |
| Mar 3, 2026 | 219.00 | 228.00 | 219.00 | 225.00 | 225.00 | 1.35% | 250,600 |
| Mar 2, 2026 | 222.00 | 230.00 | 216.00 | 222.00 | 222.00 | -3.48% | 238,200 |
| Feb 27, 2026 | 220.00 | 231.00 | 218.00 | 230.00 | 230.00 | 4.07% | 175,400 |
| Feb 26, 2026 | 232.00 | 234.00 | 221.00 | 221.00 | 221.00 | -5.15% | 180,400 |
| Feb 25, 2026 | 218.00 | 242.00 | 216.00 | 233.00 | 233.00 | 6.39% | 499,800 |
| Feb 24, 2026 | 211.00 | 221.00 | 209.00 | 219.00 | 219.00 | 3.79% | 171,900 |
| Feb 20, 2026 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 1.44% | 212,000 |
| Feb 19, 2026 | 205.00 | 209.00 | 201.00 | 208.00 | 208.00 | 2.46% | 82,400 |
| Feb 18, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 84,000 |
| Feb 17, 2026 | 204.00 | 205.00 | 199.00 | 204.00 | 204.00 | 0.49% | 103,400 |
| Feb 16, 2026 | 202.00 | 207.00 | 196.00 | 203.00 | 203.00 | 0.50% | 278,500 |
| Feb 13, 2026 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | -4.72% | 231,200 |
| Feb 12, 2026 | 215.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 109,500 |
| Feb 10, 2026 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | 1.89% | 103,400 |
| Feb 9, 2026 | 210.00 | 213.00 | 207.00 | 212.00 | 212.00 | 0.47% | 239,900 |
| Feb 6, 2026 | 227.00 | 227.00 | 209.00 | 211.00 | 211.00 | -7.05% | 523,900 |
| Feb 5, 2026 | 228.00 | 230.00 | 222.00 | 227.00 | 227.00 | 0.44% | 164,500 |
| Feb 4, 2026 | 238.00 | 238.00 | 225.00 | 226.00 | 226.00 | -5.83% | 362,400 |
| Feb 3, 2026 | 241.00 | 242.00 | 232.00 | 240.00 | 240.00 | - | 347,900 |
| Feb 2, 2026 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -1.64% | 145,000 |
| Jan 30, 2026 | 240.00 | 247.00 | 237.00 | 244.00 | 244.00 | 0.83% | 144,800 |
| Jan 29, 2026 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -4.35% | 227,100 |
| Jan 28, 2026 | 255.00 | 255.00 | 246.00 | 253.00 | 253.00 | -1.56% | 273,200 |
| Jan 27, 2026 | 247.00 | 259.00 | 244.00 | 257.00 | 257.00 | 3.21% | 274,300 |
| Jan 26, 2026 | 246.00 | 255.00 | 246.00 | 249.00 | 249.00 | -0.40% | 226,700 |
| Jan 23, 2026 | 256.00 | 265.00 | 243.00 | 250.00 | 250.00 | -4.58% | 670,600 |
| Jan 22, 2026 | 244.00 | 263.00 | 240.00 | 262.00 | 262.00 | 7.38% | 772,200 |
| Jan 21, 2026 | 240.00 | 245.00 | 235.00 | 244.00 | 244.00 | -0.41% | 203,100 |
| Jan 20, 2026 | 246.00 | 257.00 | 243.00 | 245.00 | 245.00 | -0.41% | 548,300 |
| Jan 19, 2026 | 226.00 | 248.00 | 225.00 | 246.00 | 246.00 | 9.33% | 999,200 |
| Jan 16, 2026 | 234.00 | 235.00 | 221.00 | 225.00 | 225.00 | -6.25% | 722,700 |
| Jan 15, 2026 | 214.00 | 251.00 | 213.00 | 240.00 | 240.00 | 12.68% | 1,612,700 |
| Jan 14, 2026 | 218.00 | 222.00 | 213.00 | 213.00 | 213.00 | -1.84% | 397,400 |
| Jan 13, 2026 | 228.00 | 230.00 | 216.00 | 217.00 | 217.00 | -4.41% | 508,300 |
| Jan 9, 2026 | 226.00 | 235.00 | 221.00 | 227.00 | 227.00 | 1.79% | 308,500 |
| Jan 8, 2026 | 222.00 | 227.00 | 217.00 | 223.00 | 223.00 | 0.45% | 359,700 |
| Jan 7, 2026 | 224.00 | 229.00 | 219.00 | 222.00 | 222.00 | -1.77% | 345,100 |
| Jan 6, 2026 | 220.00 | 231.00 | 219.00 | 226.00 | 226.00 | 4.15% | 437,600 |
| Jan 5, 2026 | 218.00 | 221.00 | 211.00 | 217.00 | 217.00 | -0.46% | 524,200 |
| Dec 30, 2025 | 237.00 | 237.00 | 215.00 | 218.00 | 218.00 | -8.40% | 1,076,000 |
| Dec 29, 2025 | 243.00 | 245.00 | 228.00 | 238.00 | 238.00 | -4.42% | 1,639,600 |
| Dec 26, 2025 | 237.00 | 262.00 | 225.00 | 249.00 | 249.00 | 1.63% | 5,137,700 |
| Dec 25, 2025 | 284.00 | 285.00 | 245.00 | 245.00 | 245.00 | 19.51% | 9,770,100 |
| Dec 24, 2025 | 201.00 | 206.00 | 198.00 | 205.00 | 205.00 | 0.49% | 210,400 |
| Dec 23, 2025 | 209.00 | 209.00 | 198.00 | 204.00 | 204.00 | 3.03% | 375,500 |
| Dec 22, 2025 | 193.00 | 208.00 | 193.00 | 198.00 | 198.00 | 4.76% | 653,000 |
| Dec 19, 2025 | 185.00 | 190.00 | 183.00 | 189.00 | 189.00 | 2.72% | 353,900 |
| Dec 18, 2025 | 186.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.65% | 147,000 |
| Dec 17, 2025 | 187.00 | 193.00 | 186.00 | 189.00 | 189.00 | 1.07% | 238,100 |
| Dec 16, 2025 | 199.00 | 199.00 | 186.00 | 187.00 | 187.00 | -8.33% | 350,700 |
| Dec 15, 2025 | 201.00 | 206.00 | 169.00 | 204.00 | 204.00 | -2.39% | 755,100 |
| Dec 12, 2025 | 214.00 | 214.00 | 208.00 | 209.00 | 209.00 | -2.79% | 116,300 |
| Dec 11, 2025 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.46% | 104,200 |
| Dec 10, 2025 | 214.00 | 219.00 | 214.00 | 216.00 | 216.00 | 0.47% | 84,300 |
| Dec 9, 2025 | 215.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 77,500 |
| Dec 8, 2025 | 217.00 | 220.00 | 214.00 | 215.00 | 215.00 | -1.38% | 93,800 |
| Dec 5, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.46% | 75,500 |
| Dec 4, 2025 | 216.00 | 223.00 | 213.00 | 219.00 | 219.00 | 1.39% | 118,800 |
| Dec 3, 2025 | 223.00 | 227.00 | 216.00 | 216.00 | 216.00 | -4.00% | 156,300 |
| Dec 2, 2025 | 231.00 | 233.00 | 225.00 | 225.00 | 225.00 | -3.85% | 127,700 |
| Dec 1, 2025 | 239.00 | 240.00 | 231.00 | 234.00 | 234.00 | -2.09% | 152,600 |
| Nov 28, 2025 | 245.00 | 253.00 | 232.00 | 239.00 | 239.00 | -2.45% | 272,400 |
| Nov 27, 2025 | 229.00 | 253.00 | 227.00 | 245.00 | 245.00 | 6.99% | 846,600 |
| Nov 26, 2025 | 218.00 | 233.00 | 218.00 | 229.00 | 229.00 | 4.09% | 261,500 |
| Nov 25, 2025 | 215.00 | 223.00 | 215.00 | 220.00 | 220.00 | 2.33% | 137,600 |
| Nov 21, 2025 | 215.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.46% | 90,500 |
| Nov 20, 2025 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 157,300 |
| Nov 19, 2025 | 218.00 | 226.00 | 217.00 | 220.00 | 220.00 | - | 68,100 |
| Nov 18, 2025 | 229.00 | 232.00 | 218.00 | 220.00 | 220.00 | -5.17% | 344,200 |
| Nov 17, 2025 | 228.00 | 232.00 | 223.00 | 232.00 | 232.00 | 0.87% | 155,200 |
| Nov 14, 2025 | 236.00 | 237.00 | 227.00 | 230.00 | 230.00 | -3.36% | 219,400 |
| Nov 13, 2025 | 244.00 | 245.00 | 234.00 | 238.00 | 238.00 | -2.46% | 182,500 |
| Nov 12, 2025 | 241.00 | 248.00 | 239.00 | 244.00 | 244.00 | 0.83% | 98,100 |
| Nov 11, 2025 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.41% | 57,000 |
| Nov 10, 2025 | 237.00 | 247.00 | 237.00 | 243.00 | 243.00 | 2.53% | 120,100 |
| Nov 7, 2025 | 241.00 | 243.00 | 234.00 | 237.00 | 237.00 | -1.66% | 121,400 |
| Nov 6, 2025 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | -0.41% | 79,800 |
| Nov 5, 2025 | 244.00 | 244.00 | 235.00 | 242.00 | 242.00 | -0.41% | 138,700 |
| Nov 4, 2025 | 247.00 | 249.00 | 241.00 | 243.00 | 243.00 | -2.41% | 168,800 |
| Oct 31, 2025 | 242.00 | 251.00 | 239.00 | 249.00 | 249.00 | 2.89% | 255,700 |
| Oct 30, 2025 | 235.00 | 244.00 | 234.00 | 242.00 | 242.00 | 1.26% | 266,300 |
| Oct 29, 2025 | 245.00 | 247.00 | 231.00 | 239.00 | 239.00 | -1.65% | 401,100 |
| Oct 28, 2025 | 251.00 | 252.00 | 242.00 | 243.00 | 243.00 | -4.33% | 239,600 |
| Oct 27, 2025 | 261.00 | 262.00 | 251.00 | 254.00 | 254.00 | -1.55% | 406,100 |
| Oct 24, 2025 | 266.00 | 268.00 | 257.00 | 258.00 | 258.00 | -2.27% | 259,000 |
| Oct 23, 2025 | 277.00 | 279.00 | 263.00 | 264.00 | 264.00 | -5.38% | 504,100 |
| Oct 22, 2025 | 259.00 | 280.00 | 259.00 | 279.00 | 279.00 | 7.72% | 764,400 |
| Oct 21, 2025 | 263.00 | 266.00 | 256.00 | 259.00 | 259.00 | - | 259,500 |
| Oct 20, 2025 | 256.00 | 262.00 | 249.00 | 259.00 | 259.00 | 1.97% | 334,500 |
| Oct 17, 2025 | 255.00 | 256.00 | 248.00 | 254.00 | 254.00 | -0.39% | 314,300 |
| Oct 16, 2025 | 256.00 | 259.00 | 249.00 | 255.00 | 255.00 | -0.78% | 369,300 |
| Oct 15, 2025 | 261.00 | 270.00 | 257.00 | 257.00 | 257.00 | -1.15% | 738,600 |
| Oct 14, 2025 | 254.00 | 270.00 | 252.00 | 260.00 | 260.00 | 3.59% | 1,257,300 |
| Oct 10, 2025 | 249.00 | 257.00 | 246.00 | 251.00 | 251.00 | 2.03% | 436,100 |
| Oct 9, 2025 | 250.00 | 252.00 | 243.00 | 246.00 | 246.00 | -4.65% | 383,700 |