Skip to main content
Hibino Corporation (TYO:2469)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+5.00 (0.16%)
Apr 28, 2026, 3:30 PM JST

Hibino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,195.003,145.003,195.003,195.000.16%28,400
Apr 27, 20263,180.003,205.003,140.003,190.003,190.00-0.31%37,700
Apr 24, 20263,235.003,235.003,160.003,200.003,200.00-1.08%33,200
Apr 23, 20263,270.003,290.003,180.003,235.003,235.00-1.07%45,100
Apr 22, 20263,330.003,360.003,245.003,270.003,270.00-2.97%55,000
Apr 21, 20263,405.003,405.003,345.003,370.003,370.00-1.75%37,000
Apr 20, 20263,575.003,575.003,415.003,430.003,430.00-4.06%31,500
Apr 17, 20263,650.003,665.003,565.003,575.003,575.00-1.92%20,900
Apr 16, 20263,635.003,725.003,620.003,645.003,645.00-0.41%29,300
Apr 15, 20263,640.003,690.003,600.003,660.003,660.000.27%30,200
Apr 14, 20263,665.003,715.003,615.003,650.003,650.00-1.35%28,800
Apr 13, 20263,655.003,730.003,635.003,700.003,700.000.41%23,000
Apr 10, 20263,790.003,810.003,665.003,685.003,685.00-2.77%24,600
Apr 9, 20263,795.003,855.003,750.003,790.003,790.00-36,400
Apr 8, 20263,700.003,790.003,700.003,790.003,790.003.13%20,300
Apr 7, 20263,615.003,675.003,575.003,675.003,675.001.66%34,400
Apr 6, 20263,580.003,700.003,535.003,615.003,615.000.42%21,100
Apr 3, 20263,635.003,660.003,600.003,600.003,600.00-0.96%16,500
Apr 2, 20263,745.003,775.003,625.003,635.003,635.00-4.72%41,600
Apr 1, 20263,665.003,815.003,665.003,815.003,815.006.12%36,800
Mar 31, 20263,700.003,740.003,595.003,595.003,595.00-4.64%37,800
Mar 30, 20263,795.003,825.003,665.003,770.003,770.00-3.46%51,400
Mar 27, 20263,910.003,950.003,865.003,905.003,865.00-0.13%17,400
Mar 26, 20263,960.004,005.003,890.003,910.003,869.95-1.26%20,000
Mar 25, 20263,950.004,040.003,915.003,960.003,919.442.06%34,400
Mar 24, 20263,925.004,000.003,865.003,880.003,840.260.65%39,700
Mar 23, 20263,885.003,970.003,840.003,855.003,815.51-3.26%37,800
Mar 19, 20264,035.004,145.003,970.003,985.003,944.18-4.55%32,300
Mar 18, 20264,240.004,240.004,100.004,175.004,132.230.12%23,800
Mar 17, 20264,200.004,370.004,170.004,170.004,127.29-0.71%59,500
Mar 16, 20264,180.004,310.004,180.004,200.004,156.98-1.06%16,700
Mar 13, 20264,150.004,250.004,100.004,245.004,201.522.04%43,200
Mar 12, 20264,290.004,325.004,160.004,160.004,117.39-3.03%48,000
Mar 11, 20264,200.004,335.004,190.004,290.004,246.062.14%25,900
Mar 10, 20264,120.004,260.004,120.004,200.004,156.982.69%45,900
Mar 9, 20263,900.004,090.003,885.004,090.004,048.10-1.09%66,900
Mar 6, 20264,080.004,135.004,040.004,135.004,092.640.85%25,700
Mar 5, 20264,055.004,235.004,025.004,100.004,058.004.73%38,400
Mar 4, 20264,000.004,140.003,880.003,915.003,874.90-3.33%61,700
Mar 3, 20264,070.004,155.004,020.004,050.004,008.51-0.98%28,500
Mar 2, 20264,050.004,160.004,015.004,090.004,048.100.25%59,200
Feb 27, 20263,945.004,110.003,935.004,080.004,038.214.35%58,900
Feb 26, 20263,850.003,955.003,830.003,910.003,869.953.03%46,000
Feb 25, 20263,900.003,900.003,795.003,795.003,756.13-2.82%43,500
Feb 24, 20263,755.003,910.003,730.003,905.003,865.005.54%52,600
Feb 20, 20263,660.003,700.003,575.003,700.003,662.101.51%27,000
Feb 19, 20263,565.003,655.003,520.003,645.003,607.664.29%30,100
Feb 18, 20263,490.003,515.003,465.003,495.003,459.201.16%11,000
Feb 17, 20263,420.003,505.003,385.003,455.003,419.61-0.14%16,600
Feb 16, 20263,460.003,510.003,410.003,460.003,424.561.76%18,100
Feb 13, 20263,560.003,560.003,400.003,400.003,365.17-4.76%22,600
Feb 12, 20263,535.003,615.003,490.003,570.003,533.430.99%53,700
Feb 10, 20263,500.003,580.003,440.003,535.003,498.795.84%96,000
Feb 9, 20263,280.003,415.003,255.003,340.003,305.792.61%80,000
Feb 6, 20263,185.003,255.003,160.003,255.003,221.661.88%30,600
Feb 5, 20263,210.003,235.003,190.003,195.003,162.27-0.47%16,400
Feb 4, 20263,260.003,280.003,210.003,210.003,177.12-1.53%12,800
Feb 3, 20263,260.003,275.003,225.003,260.003,226.611.24%16,500
Feb 2, 20263,235.003,265.003,200.003,220.003,187.02-18,800
Jan 30, 20263,225.003,240.003,180.003,220.003,187.02-0.16%20,200
Jan 29, 20263,130.003,240.003,130.003,225.003,191.972.22%15,800
Jan 28, 20263,225.003,225.003,130.003,155.003,122.68-1.87%18,500
Jan 27, 20263,210.003,225.003,125.003,215.003,182.070.94%18,500
Jan 26, 20263,150.003,200.003,125.003,185.003,152.380.47%20,900
Jan 23, 20263,105.003,170.003,100.003,170.003,137.532.26%27,400
Jan 22, 20263,045.003,125.003,045.003,100.003,068.252.65%23,700
Jan 21, 20263,045.003,070.003,000.003,020.002,989.07-1.95%15,800
Jan 20, 20263,035.003,085.002,995.003,080.003,048.451.15%22,600
Jan 19, 20263,090.003,090.003,030.003,045.003,013.81-0.98%11,500
Jan 16, 20263,045.003,085.003,015.003,075.003,043.501.82%20,900
Jan 15, 20262,991.003,040.002,991.003,020.002,989.070.33%7,300
Jan 14, 20262,972.003,025.002,972.003,010.002,979.170.94%12,500
Jan 13, 20263,010.003,020.002,941.002,982.002,951.45-0.77%13,000
Jan 9, 20263,005.003,025.002,990.003,005.002,974.22-0.50%8,500
Jan 8, 20262,976.003,020.002,946.003,020.002,989.071.48%27,300
Jan 7, 20262,954.002,982.002,947.002,976.002,945.520.74%22,400
Jan 6, 20262,852.002,979.002,852.002,954.002,923.743.58%35,900
Jan 5, 20262,919.002,919.002,844.002,852.002,822.79-1.21%17,500
Dec 30, 20252,887.002,889.002,866.002,887.002,857.430.70%6,900
Dec 29, 20252,886.002,917.002,867.002,867.002,837.63-1.00%13,600
Dec 26, 20252,895.002,918.002,868.002,896.002,866.340.03%11,300
Dec 25, 20252,921.002,930.002,895.002,895.002,865.35-0.65%21,200
Dec 24, 20252,930.002,930.002,890.002,914.002,884.15-12,100
Dec 23, 20252,879.002,916.002,878.002,914.002,884.150.80%19,500
Dec 22, 20252,925.002,925.002,872.002,891.002,861.39-0.24%22,300
Dec 19, 20252,900.002,947.002,898.002,898.002,868.310.87%35,900
Dec 18, 20252,890.002,919.002,866.002,873.002,843.57-0.24%25,000
Dec 17, 20252,829.002,887.002,807.002,880.002,850.502.82%39,100
Dec 16, 20252,732.002,815.002,732.002,801.002,772.312.26%41,700
Dec 15, 20252,714.002,764.002,714.002,739.002,710.940.88%14,000
Dec 12, 20252,735.002,735.002,689.002,715.002,687.190.85%22,300
Dec 11, 20252,710.002,716.002,653.002,692.002,664.43-0.15%19,200
Dec 10, 20252,766.002,770.002,688.002,696.002,668.38-2.03%24,100
Dec 9, 20252,783.002,783.002,725.002,752.002,723.81-1.15%23,000
Dec 8, 20252,728.002,784.002,728.002,784.002,755.482.54%23,400
Dec 5, 20252,692.002,754.002,679.002,715.002,687.190.85%29,300
Dec 4, 20252,680.002,720.002,679.002,692.002,664.430.07%21,500
Dec 3, 20252,660.002,701.002,637.002,690.002,662.451.13%24,700
Dec 2, 20252,640.002,725.002,640.002,660.002,632.750.76%31,400
Dec 1, 20252,603.002,656.002,588.002,640.002,612.960.15%31,900