HODL 1,inc. (TYO:2345)
Japan
· Delayed Price · Currency is JPY 266.00
+11.00 (4.31%)
Apr 30, 2026, 3:30 PM JST
HODL 1,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 258.00 | 266.00 | 253.00 | 266.00 | 266.00 | 4.31% | 173,800 |
| Apr 28, 2026 | 253.00 | 270.00 | 251.00 | 255.00 | 255.00 | 0.79% | 437,300 |
| Apr 27, 2026 | 253.00 | 253.00 | 244.00 | 253.00 | 253.00 | 0.40% | 181,500 |
| Apr 24, 2026 | 242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 4.13% | 240,500 |
| Apr 23, 2026 | 246.00 | 246.00 | 239.00 | 242.00 | 242.00 | -1.63% | 128,300 |
| Apr 22, 2026 | 248.00 | 249.00 | 243.00 | 246.00 | 246.00 | -2.38% | 153,500 |
| Apr 21, 2026 | 254.00 | 254.00 | 245.00 | 252.00 | 252.00 | -0.40% | 118,400 |
| Apr 20, 2026 | 258.00 | 262.00 | 251.00 | 253.00 | 253.00 | -2.32% | 249,700 |
| Apr 17, 2026 | 257.00 | 262.00 | 254.00 | 259.00 | 259.00 | 1.17% | 244,000 |
| Apr 16, 2026 | 253.00 | 264.00 | 253.00 | 256.00 | 256.00 | 2.40% | 305,800 |
| Apr 15, 2026 | 252.00 | 258.00 | 249.00 | 250.00 | 250.00 | -0.79% | 86,200 |
| Apr 14, 2026 | 246.00 | 253.00 | 245.00 | 252.00 | 252.00 | -0.79% | 81,600 |
| Apr 13, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.10% | 81,400 |
| Apr 10, 2026 | 249.00 | 251.00 | 242.00 | 244.00 | 244.00 | -4.31% | 111,400 |
| Apr 9, 2026 | 259.00 | 263.00 | 251.00 | 255.00 | 255.00 | -2.30% | 200,700 |
| Apr 8, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 4.40% | 252,800 |
| Apr 7, 2026 | 249.00 | 260.00 | 248.00 | 250.00 | 250.00 | 0.81% | 203,900 |
| Apr 6, 2026 | 247.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 123,700 |
| Apr 3, 2026 | 245.00 | 251.00 | 245.00 | 250.00 | 250.00 | 1.21% | 76,900 |
| Apr 2, 2026 | 247.00 | 250.00 | 239.00 | 247.00 | 247.00 | -1.20% | 145,800 |
| Apr 1, 2026 | 236.00 | 251.00 | 234.00 | 250.00 | 250.00 | 7.30% | 267,200 |
| Mar 31, 2026 | 230.00 | 242.00 | 228.00 | 233.00 | 233.00 | -0.85% | 129,100 |
| Mar 30, 2026 | 228.00 | 235.00 | 218.00 | 235.00 | 235.00 | -2.49% | 316,700 |
| Mar 27, 2026 | 227.00 | 242.00 | 224.00 | 241.00 | 241.00 | 4.33% | 222,600 |
| Mar 26, 2026 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | -1.28% | 65,800 |
| Mar 25, 2026 | 232.00 | 235.00 | 226.00 | 234.00 | 234.00 | 4.00% | 202,500 |
| Mar 24, 2026 | 227.00 | 234.00 | 219.00 | 225.00 | 225.00 | 1.35% | 287,700 |
| Mar 23, 2026 | 221.00 | 225.00 | 212.00 | 222.00 | 222.00 | -5.13% | 325,100 |
| Mar 19, 2026 | 229.00 | 234.00 | 220.00 | 234.00 | 234.00 | - | 203,800 |
| Mar 18, 2026 | 235.00 | 235.00 | 225.00 | 234.00 | 234.00 | -1.27% | 247,200 |
| Mar 17, 2026 | 227.00 | 246.00 | 223.00 | 237.00 | 237.00 | 3.04% | 452,300 |
| Mar 16, 2026 | 236.00 | 237.00 | 227.00 | 230.00 | 230.00 | -1.29% | 212,000 |
| Mar 13, 2026 | 233.00 | 233.00 | 228.00 | 233.00 | 233.00 | -0.43% | 367,800 |
| Mar 12, 2026 | 231.00 | 234.00 | 227.00 | 234.00 | 234.00 | - | 316,900 |
| Mar 11, 2026 | 230.00 | 237.00 | 228.00 | 234.00 | 234.00 | 3.54% | 235,000 |
| 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 |