Skip to main content
Hibino Corporation (TYO:2469)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
-45.00 (-1.09%)
At close: Mar 9, 2026

Hibino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,080.004,135.004,040.004,135.004,135.000.85%25,700
Mar 5, 20264,055.004,235.004,025.004,100.004,100.004.73%38,400
Mar 4, 20264,000.004,140.003,880.003,915.003,915.00-3.33%61,700
Mar 3, 20264,070.004,155.004,020.004,050.004,050.00-0.98%28,500
Mar 2, 20264,050.004,160.004,015.004,090.004,090.000.25%59,200
Feb 27, 20263,945.004,110.003,935.004,080.004,080.004.35%58,900
Feb 26, 20263,850.003,955.003,830.003,910.003,910.003.03%46,000
Feb 25, 20263,900.003,900.003,795.003,795.003,795.00-2.82%43,500
Feb 24, 20263,755.003,910.003,730.003,905.003,905.005.54%52,600
Feb 20, 20263,660.003,700.003,575.003,700.003,700.001.51%27,000
Feb 19, 20263,565.003,655.003,520.003,645.003,645.004.29%30,100
Feb 18, 20263,490.003,515.003,465.003,495.003,495.001.16%11,000
Feb 17, 20263,420.003,505.003,385.003,455.003,455.00-0.14%16,600
Feb 16, 20263,460.003,510.003,410.003,460.003,460.001.76%18,100
Feb 13, 20263,560.003,560.003,400.003,400.003,400.00-4.76%22,600
Feb 12, 20263,535.003,615.003,490.003,570.003,570.000.99%53,700
Feb 10, 20263,500.003,580.003,440.003,535.003,535.005.84%96,000
Feb 9, 20263,280.003,415.003,255.003,340.003,340.002.61%80,000
Feb 6, 20263,185.003,255.003,160.003,255.003,255.001.88%30,600
Feb 5, 20263,210.003,235.003,190.003,195.003,195.00-0.47%16,400
Feb 4, 20263,260.003,280.003,210.003,210.003,210.00-1.53%12,800
Feb 3, 20263,260.003,275.003,225.003,260.003,260.001.24%16,500
Feb 2, 20263,235.003,265.003,200.003,220.003,220.00-18,800
Jan 30, 20263,225.003,240.003,180.003,220.003,220.00-0.16%20,200
Jan 29, 20263,130.003,240.003,130.003,225.003,225.002.22%15,800
Jan 28, 20263,225.003,225.003,130.003,155.003,155.00-1.87%18,500
Jan 27, 20263,210.003,225.003,125.003,215.003,215.000.94%18,500
Jan 26, 20263,150.003,200.003,125.003,185.003,185.000.47%20,900
Jan 23, 20263,105.003,170.003,100.003,170.003,170.002.26%27,400
Jan 22, 20263,045.003,125.003,045.003,100.003,100.002.65%23,700
Jan 21, 20263,045.003,070.003,000.003,020.003,020.00-1.95%15,800
Jan 20, 20263,035.003,085.002,995.003,080.003,080.001.15%22,600
Jan 19, 20263,090.003,090.003,030.003,045.003,045.00-0.98%11,500
Jan 16, 20263,045.003,085.003,015.003,075.003,075.001.82%20,900
Jan 15, 20262,991.003,040.002,991.003,020.003,020.000.33%7,300
Jan 14, 20262,972.003,025.002,972.003,010.003,010.000.94%12,500
Jan 13, 20263,010.003,020.002,941.002,982.002,982.00-0.77%13,000
Jan 9, 20263,005.003,025.002,990.003,005.003,005.00-0.50%8,500
Jan 8, 20262,976.003,020.002,946.003,020.003,020.001.48%27,300
Jan 7, 20262,954.002,982.002,947.002,976.002,976.000.74%22,400
Jan 6, 20262,852.002,979.002,852.002,954.002,954.003.58%35,900
Jan 5, 20262,919.002,919.002,844.002,852.002,852.00-1.21%17,500
Dec 30, 20252,887.002,889.002,866.002,887.002,887.000.70%6,900
Dec 29, 20252,886.002,917.002,867.002,867.002,867.00-1.00%13,600
Dec 26, 20252,895.002,918.002,868.002,896.002,896.000.03%11,300
Dec 25, 20252,921.002,930.002,895.002,895.002,895.00-0.65%21,200
Dec 24, 20252,930.002,930.002,890.002,914.002,914.00-12,100
Dec 23, 20252,879.002,916.002,878.002,914.002,914.000.80%19,500
Dec 22, 20252,925.002,925.002,872.002,891.002,891.00-0.24%22,300
Dec 19, 20252,900.002,947.002,898.002,898.002,898.000.87%35,900
Dec 18, 20252,890.002,919.002,866.002,873.002,873.00-0.24%25,000
Dec 17, 20252,829.002,887.002,807.002,880.002,880.002.82%39,100
Dec 16, 20252,732.002,815.002,732.002,801.002,801.002.26%41,700
Dec 15, 20252,714.002,764.002,714.002,739.002,739.000.88%14,000
Dec 12, 20252,735.002,735.002,689.002,715.002,715.000.85%22,300
Dec 11, 20252,710.002,716.002,653.002,692.002,692.00-0.15%19,200
Dec 10, 20252,766.002,770.002,688.002,696.002,696.00-2.03%24,100
Dec 9, 20252,783.002,783.002,725.002,752.002,752.00-1.15%23,000
Dec 8, 20252,728.002,784.002,728.002,784.002,784.002.54%23,400
Dec 5, 20252,692.002,754.002,679.002,715.002,715.000.85%29,300
Dec 4, 20252,680.002,720.002,679.002,692.002,692.000.07%21,500
Dec 3, 20252,660.002,701.002,637.002,690.002,690.001.13%24,700
Dec 2, 20252,640.002,725.002,640.002,660.002,660.000.76%31,400
Dec 1, 20252,603.002,656.002,588.002,640.002,640.000.15%31,900
Nov 28, 20252,651.002,675.002,636.002,636.002,636.00-0.94%11,900
Nov 27, 20252,646.002,690.002,646.002,661.002,661.000.57%18,000
Nov 26, 20252,600.002,646.002,576.002,646.002,646.002.52%24,300
Nov 25, 20252,560.002,592.002,547.002,581.002,581.001.14%20,600
Nov 21, 20252,507.002,567.002,505.002,552.002,552.001.79%37,300
Nov 20, 20252,489.002,523.002,488.002,507.002,507.001.37%22,400
Nov 19, 20252,482.002,507.002,441.002,473.002,473.00-1.36%21,800
Nov 18, 20252,588.002,591.002,503.002,507.002,507.00-3.20%22,700
Nov 17, 20252,570.002,596.002,505.002,590.002,590.000.86%38,700
Nov 14, 20252,606.002,618.002,552.002,568.002,568.00-2.51%47,400
Nov 13, 20252,618.002,649.002,605.002,634.002,634.00-27,500
Nov 12, 20252,625.002,643.002,604.002,634.002,634.000.61%29,200
Nov 11, 20252,787.002,803.002,600.002,618.002,618.00-4.38%99,400
Nov 10, 20252,704.002,738.002,674.002,738.002,738.002.55%34,000
Nov 7, 20252,675.002,687.002,648.002,670.002,670.000.30%15,200
Nov 6, 20252,644.002,706.002,636.002,662.002,662.000.91%18,500
Nov 5, 20252,661.002,668.002,598.002,638.002,638.00-0.86%25,100
Nov 4, 20252,600.002,661.002,593.002,661.002,661.002.23%22,000
Oct 31, 20252,603.002,630.002,595.002,603.002,603.00-1.25%13,700
Oct 30, 20252,596.002,636.002,590.002,636.002,636.001.23%13,100
Oct 29, 20252,620.002,630.002,582.002,604.002,604.00-0.99%39,600
Oct 28, 20252,734.002,734.002,630.002,630.002,630.00-3.80%22,200
Oct 27, 20252,695.002,739.002,694.002,734.002,734.001.45%12,400
Oct 24, 20252,701.002,707.002,688.002,695.002,695.000.07%10,300
Oct 23, 20252,673.002,722.002,643.002,693.002,693.001.16%18,400
Oct 22, 20252,662.002,694.002,662.002,662.002,662.00-0.67%21,400
Oct 21, 20252,682.002,683.002,655.002,680.002,680.00-0.07%11,500
Oct 20, 20252,648.002,693.002,648.002,682.002,682.001.36%9,500
Oct 17, 20252,645.002,680.002,620.002,646.002,646.00-1.31%15,800
Oct 16, 20252,669.002,682.002,653.002,681.002,681.000.45%10,700
Oct 15, 20252,601.002,669.002,600.002,669.002,669.002.61%13,800
Oct 14, 20252,607.002,641.002,600.002,601.002,601.00-2.11%16,800
Oct 10, 20252,705.002,705.002,638.002,657.002,657.00-1.77%15,900
Oct 9, 20252,713.002,729.002,695.002,705.002,705.00-0.55%14,200
Oct 8, 20252,684.002,730.002,684.002,720.002,720.000.74%12,500
Oct 7, 20252,738.002,739.002,700.002,700.002,700.00-0.37%26,000