Home Position Co., Ltd. (TYO:2999)
Japan
· Delayed Price · Currency is JPY 459.00
-2.00 (-0.43%)
Mar 9, 2026, 2:43 PM JST
Home Position Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 461.00 | 463.00 | 451.00 | 459.00 | 459.00 | -0.43% | 20,400 |
| Mar 6, 2026 | 454.00 | 465.00 | 454.00 | 461.00 | 461.00 | 0.44% | 6,300 |
| Mar 5, 2026 | 445.00 | 459.00 | 445.00 | 459.00 | 459.00 | 1.77% | 6,900 |
| Mar 4, 2026 | 441.00 | 453.00 | 440.00 | 451.00 | 451.00 | -1.10% | 15,400 |
| Mar 3, 2026 | 460.00 | 467.00 | 455.00 | 456.00 | 456.00 | -2.56% | 10,900 |
| Mar 2, 2026 | 468.00 | 469.00 | 460.00 | 468.00 | 468.00 | 0.21% | 9,000 |
| Feb 27, 2026 | 456.00 | 470.00 | 456.00 | 467.00 | 467.00 | 0.21% | 19,000 |
| Feb 26, 2026 | 469.00 | 470.00 | 437.00 | 466.00 | 466.00 | -0.21% | 24,400 |
| Feb 25, 2026 | 472.00 | 475.00 | 467.00 | 467.00 | 467.00 | -1.27% | 10,200 |
| Feb 24, 2026 | 470.00 | 478.00 | 470.00 | 473.00 | 473.00 | -0.21% | 5,300 |
| Feb 20, 2026 | 475.00 | 475.00 | 467.00 | 474.00 | 474.00 | 0.21% | 5,000 |
| Feb 19, 2026 | 471.00 | 473.00 | 469.00 | 473.00 | 473.00 | 0.42% | 12,100 |
| Feb 18, 2026 | 474.00 | 477.00 | 471.00 | 471.00 | 471.00 | -0.84% | 9,600 |
| Feb 17, 2026 | 484.00 | 484.00 | 474.00 | 475.00 | 475.00 | -0.84% | 63,200 |
| Feb 16, 2026 | 481.00 | 482.00 | 479.00 | 479.00 | 479.00 | -0.62% | 5,400 |
| Feb 13, 2026 | 482.00 | 483.00 | 480.00 | 482.00 | 482.00 | - | 2,800 |
| Feb 12, 2026 | 481.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.21% | 5,900 |
| Feb 10, 2026 | 480.00 | 483.00 | 480.00 | 481.00 | 481.00 | - | 7,600 |
| Feb 9, 2026 | 481.00 | 485.00 | 480.00 | 481.00 | 481.00 | -0.82% | 7,100 |
| Feb 6, 2026 | 483.00 | 487.00 | 480.00 | 485.00 | 485.00 | 0.62% | 3,000 |
| Feb 5, 2026 | 480.00 | 485.00 | 480.00 | 482.00 | 482.00 | 0.42% | 4,500 |
| Feb 4, 2026 | 485.00 | 485.00 | 478.00 | 480.00 | 480.00 | -0.62% | 3,700 |
| Feb 3, 2026 | 487.00 | 488.00 | 482.00 | 483.00 | 483.00 | -0.82% | 8,200 |
| Feb 2, 2026 | 484.00 | 489.00 | 483.00 | 487.00 | 487.00 | 0.62% | 3,800 |
| Jan 30, 2026 | 481.00 | 486.00 | 481.00 | 484.00 | 484.00 | 0.41% | 5,700 |
| Jan 29, 2026 | 478.00 | 484.00 | 474.00 | 482.00 | 482.00 | -0.41% | 7,400 |
| Jan 28, 2026 | 480.00 | 484.00 | 474.00 | 484.00 | 484.00 | - | 9,200 |
| Jan 27, 2026 | 487.00 | 489.00 | 477.00 | 484.00 | 484.00 | -0.62% | 5,100 |
| Jan 26, 2026 | 488.00 | 492.00 | 487.00 | 487.00 | 487.00 | -1.22% | 9,800 |
| Jan 23, 2026 | 488.00 | 494.00 | 488.00 | 493.00 | 493.00 | 0.20% | 9,400 |
| Jan 22, 2026 | 489.00 | 495.00 | 485.00 | 492.00 | 492.00 | 0.61% | 9,800 |
| Jan 21, 2026 | 495.00 | 496.00 | 483.00 | 489.00 | 489.00 | -0.20% | 19,600 |
| Jan 20, 2026 | 480.00 | 490.00 | 476.00 | 490.00 | 490.00 | 2.51% | 12,900 |
| Jan 19, 2026 | 475.00 | 479.00 | 475.00 | 478.00 | 478.00 | 0.63% | 9,100 |
| Jan 16, 2026 | 478.00 | 478.00 | 467.00 | 475.00 | 475.00 | -0.42% | 19,800 |
| Jan 15, 2026 | 473.00 | 480.00 | 473.00 | 477.00 | 477.00 | 0.21% | 3,700 |
| Jan 14, 2026 | 480.00 | 480.00 | 475.00 | 476.00 | 476.00 | -0.83% | 17,000 |
| Jan 13, 2026 | 494.00 | 495.00 | 480.00 | 480.00 | 480.00 | -2.04% | 52,500 |
| Jan 9, 2026 | 475.00 | 505.00 | 475.00 | 490.00 | 490.00 | 3.59% | 43,400 |
| Jan 8, 2026 | 471.00 | 475.00 | 471.00 | 473.00 | 473.00 | 0.64% | 8,500 |
| Jan 7, 2026 | 464.00 | 470.00 | 464.00 | 470.00 | 470.00 | 1.51% | 8,000 |
| Jan 6, 2026 | 459.00 | 464.00 | 457.00 | 463.00 | 463.00 | 0.65% | 7,900 |
| Jan 5, 2026 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | -0.65% | 11,700 |
| Dec 30, 2025 | 460.00 | 463.00 | 456.00 | 463.00 | 463.00 | 1.54% | 7,700 |
| Dec 29, 2025 | 458.00 | 458.00 | 454.00 | 456.00 | 456.00 | - | 7,300 |
| Dec 26, 2025 | 456.00 | 458.00 | 453.00 | 456.00 | 456.00 | - | 8,600 |
| Dec 25, 2025 | 450.00 | 460.00 | 447.00 | 456.00 | 456.00 | 1.33% | 9,500 |
| Dec 24, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | 0.22% | 2,900 |
| Dec 23, 2025 | 449.00 | 451.00 | 445.00 | 449.00 | 449.00 | 0.45% | 8,500 |
| Dec 22, 2025 | 446.00 | 460.00 | 444.00 | 447.00 | 447.00 | 0.22% | 18,000 |
| Dec 19, 2025 | 449.00 | 450.00 | 446.00 | 446.00 | 446.00 | - | 5,400 |
| Dec 18, 2025 | 444.00 | 448.00 | 442.00 | 446.00 | 446.00 | 0.22% | 7,500 |
| Dec 17, 2025 | 448.00 | 448.00 | 443.00 | 445.00 | 445.00 | -0.67% | 4,400 |
| Dec 16, 2025 | 448.00 | 448.00 | 445.00 | 448.00 | 448.00 | - | 3,200 |
| Dec 15, 2025 | 455.00 | 455.00 | 445.00 | 448.00 | 448.00 | -0.44% | 8,600 |
| Dec 12, 2025 | 460.00 | 460.00 | 447.00 | 450.00 | 450.00 | 1.35% | 11,400 |
| Dec 11, 2025 | 449.00 | 450.00 | 442.00 | 444.00 | 444.00 | -0.22% | 7,100 |
| Dec 10, 2025 | 441.00 | 450.00 | 436.00 | 445.00 | 445.00 | 0.91% | 9,300 |
| Dec 9, 2025 | 438.00 | 446.00 | 438.00 | 441.00 | 441.00 | -0.23% | 6,400 |
| Dec 8, 2025 | 448.00 | 452.00 | 442.00 | 442.00 | 442.00 | -2.00% | 7,000 |
| Dec 5, 2025 | 451.00 | 454.00 | 448.00 | 451.00 | 451.00 | - | 7,000 |
| Dec 4, 2025 | 452.00 | 455.00 | 451.00 | 451.00 | 451.00 | -0.22% | 4,800 |
| Dec 3, 2025 | 464.00 | 464.00 | 451.00 | 452.00 | 452.00 | -1.53% | 6,800 |
| Dec 2, 2025 | 449.00 | 463.00 | 449.00 | 459.00 | 459.00 | 2.46% | 24,500 |
| Dec 1, 2025 | 440.00 | 448.00 | 438.00 | 448.00 | 448.00 | 3.70% | 31,900 |
| Nov 28, 2025 | 434.00 | 434.00 | 426.00 | 432.00 | 432.00 | -0.69% | 7,000 |
| Nov 27, 2025 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 0.46% | 2,400 |
| Nov 26, 2025 | 431.00 | 433.00 | 430.00 | 433.00 | 433.00 | 0.70% | 5,100 |
| Nov 25, 2025 | 428.00 | 435.00 | 426.00 | 430.00 | 430.00 | 0.47% | 16,400 |
| Nov 21, 2025 | 429.00 | 430.00 | 426.00 | 428.00 | 428.00 | - | 5,400 |
| Nov 20, 2025 | 431.00 | 431.00 | 424.00 | 428.00 | 428.00 | 0.23% | 13,700 |
| Nov 19, 2025 | 428.00 | 428.00 | 423.00 | 427.00 | 427.00 | -0.23% | 5,100 |
| Nov 18, 2025 | 423.00 | 430.00 | 422.00 | 428.00 | 428.00 | - | 10,100 |
| Nov 17, 2025 | 428.00 | 430.00 | 423.00 | 428.00 | 428.00 | -0.93% | 8,900 |
| Nov 14, 2025 | 429.00 | 433.00 | 428.00 | 432.00 | 432.00 | - | 6,800 |
| Nov 13, 2025 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | -0.23% | 8,800 |
| Nov 12, 2025 | 432.00 | 434.00 | 430.00 | 433.00 | 433.00 | -0.23% | 4,100 |
| Nov 11, 2025 | 432.00 | 435.00 | 432.00 | 434.00 | 434.00 | 0.46% | 2,900 |
| Nov 10, 2025 | 436.00 | 436.00 | 427.00 | 432.00 | 432.00 | -0.46% | 9,600 |
| Nov 7, 2025 | 427.00 | 435.00 | 427.00 | 434.00 | 434.00 | 1.64% | 10,100 |
| Nov 6, 2025 | 421.00 | 427.00 | 421.00 | 427.00 | 427.00 | 2.40% | 8,600 |
| Nov 5, 2025 | 426.00 | 427.00 | 417.00 | 417.00 | 417.00 | -3.25% | 20,500 |
| Nov 4, 2025 | 427.00 | 432.00 | 427.00 | 431.00 | 431.00 | 1.65% | 12,700 |
| Oct 31, 2025 | 415.00 | 425.00 | 415.00 | 424.00 | 424.00 | 1.44% | 11,700 |
| Oct 30, 2025 | 420.00 | 427.00 | 408.00 | 418.00 | 418.00 | -1.18% | 19,800 |
| Oct 29, 2025 | 426.00 | 427.00 | 421.00 | 423.00 | 423.00 | -0.70% | 9,500 |
| Oct 28, 2025 | 426.00 | 429.00 | 424.00 | 426.00 | 426.00 | - | 7,200 |
| Oct 27, 2025 | 423.00 | 427.00 | 422.00 | 426.00 | 426.00 | 0.24% | 8,300 |
| Oct 24, 2025 | 427.00 | 428.00 | 422.00 | 425.00 | 425.00 | -0.70% | 7,800 |
| Oct 23, 2025 | 429.00 | 434.00 | 423.00 | 428.00 | 428.00 | -0.47% | 11,200 |
| Oct 22, 2025 | 427.00 | 434.00 | 426.00 | 430.00 | 430.00 | 1.90% | 9,300 |
| Oct 21, 2025 | 417.00 | 426.00 | 411.00 | 422.00 | 422.00 | 1.44% | 13,400 |
| Oct 20, 2025 | 418.00 | 423.00 | 416.00 | 416.00 | 416.00 | 0.48% | 8,900 |
| Oct 17, 2025 | 412.00 | 415.00 | 408.00 | 414.00 | 414.00 | 0.49% | 8,000 |
| Oct 16, 2025 | 413.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.24% | 8,900 |
| Oct 15, 2025 | 409.00 | 427.00 | 405.00 | 413.00 | 413.00 | 1.47% | 22,900 |
| Oct 14, 2025 | 420.00 | 427.00 | 405.00 | 407.00 | 407.00 | -7.92% | 69,700 |
| Oct 10, 2025 | 456.00 | 456.00 | 442.00 | 442.00 | 442.00 | -2.21% | 32,400 |
| Oct 9, 2025 | 445.00 | 454.00 | 445.00 | 452.00 | 452.00 | 1.57% | 15,500 |
| Oct 8, 2025 | 445.00 | 447.00 | 444.00 | 445.00 | 445.00 | -0.22% | 3,900 |