Home Position Co., Ltd. (TYO:2999)
Japan
· Delayed Price · Currency is JPY 557.00
+5.00 (0.91%)
Apr 28, 2026, 3:24 PM JST
Home Position Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 557.00 | 569.00 | 557.00 | 557.00 | 557.00 | 0.91% | 8,600 |
| Apr 27, 2026 | 566.00 | 569.00 | 551.00 | 552.00 | 552.00 | -3.50% | 29,400 |
| Apr 24, 2026 | 574.00 | 574.00 | 565.00 | 572.00 | 572.00 | -0.87% | 14,700 |
| Apr 23, 2026 | 577.00 | 579.00 | 573.00 | 577.00 | 577.00 | -0.52% | 12,700 |
| Apr 22, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | -0.34% | 8,800 |
| Apr 21, 2026 | 584.00 | 587.00 | 578.00 | 582.00 | 582.00 | -0.51% | 14,100 |
| Apr 20, 2026 | 581.00 | 590.00 | 580.00 | 585.00 | 585.00 | 1.56% | 29,600 |
| Apr 17, 2026 | 579.00 | 584.00 | 572.00 | 576.00 | 576.00 | 0.17% | 19,600 |
| Apr 16, 2026 | 557.00 | 580.00 | 557.00 | 575.00 | 575.00 | 3.23% | 32,000 |
| Apr 15, 2026 | 573.00 | 573.00 | 545.00 | 557.00 | 557.00 | -3.47% | 73,500 |
| Apr 14, 2026 | 594.00 | 594.00 | 576.00 | 577.00 | 577.00 | -3.03% | 103,300 |
| Apr 13, 2026 | 570.00 | 600.00 | 560.00 | 595.00 | 595.00 | 19.00% | 533,900 |
| Apr 10, 2026 | 497.00 | 505.00 | 497.00 | 500.00 | 500.00 | -0.20% | 19,400 |
| Apr 9, 2026 | 499.00 | 507.00 | 496.00 | 501.00 | 501.00 | - | 7,900 |
| Apr 8, 2026 | 515.00 | 515.00 | 499.00 | 501.00 | 501.00 | -1.96% | 13,600 |
| Apr 7, 2026 | 514.00 | 515.00 | 500.00 | 511.00 | 511.00 | - | 18,700 |
| Apr 6, 2026 | 508.00 | 514.00 | 507.00 | 511.00 | 511.00 | - | 10,400 |
| Apr 3, 2026 | 499.00 | 514.00 | 495.00 | 511.00 | 511.00 | 2.82% | 23,000 |
| Apr 2, 2026 | 495.00 | 498.00 | 490.00 | 497.00 | 497.00 | 1.02% | 7,400 |
| Apr 1, 2026 | 493.00 | 499.00 | 490.00 | 492.00 | 492.00 | -0.20% | 8,600 |
| Mar 31, 2026 | 483.00 | 493.00 | 483.00 | 493.00 | 493.00 | 2.07% | 10,000 |
| Mar 30, 2026 | 479.00 | 484.00 | 473.00 | 483.00 | 483.00 | 1.26% | 12,900 |
| Mar 27, 2026 | 471.00 | 477.00 | 471.00 | 477.00 | 477.00 | 1.06% | 5,200 |
| Mar 26, 2026 | 469.00 | 474.00 | 468.00 | 472.00 | 472.00 | 0.64% | 3,300 |
| Mar 25, 2026 | 468.00 | 470.00 | 466.00 | 469.00 | 469.00 | 0.64% | 6,800 |
| Mar 24, 2026 | 455.00 | 466.00 | 455.00 | 466.00 | 466.00 | 0.65% | 4,000 |
| Mar 23, 2026 | 473.00 | 473.00 | 463.00 | 463.00 | 463.00 | -2.11% | 7,100 |
| Mar 19, 2026 | 469.00 | 491.00 | 466.00 | 473.00 | 473.00 | 0.85% | 13,600 |
| Mar 18, 2026 | 458.00 | 469.00 | 457.00 | 469.00 | 469.00 | 2.18% | 6,400 |
| Mar 17, 2026 | 459.00 | 459.00 | 457.00 | 459.00 | 459.00 | 0.66% | 1,500 |
| Mar 16, 2026 | 451.00 | 459.00 | 451.00 | 456.00 | 456.00 | 0.22% | 3,800 |
| Mar 13, 2026 | 459.00 | 459.00 | 451.00 | 455.00 | 455.00 | -0.22% | 3,200 |
| Mar 12, 2026 | 457.00 | 457.00 | 453.00 | 456.00 | 456.00 | -0.65% | 2,000 |
| Mar 11, 2026 | 455.00 | 460.00 | 451.00 | 459.00 | 459.00 | 0.22% | 6,900 |
| Mar 10, 2026 | 458.00 | 461.00 | 452.00 | 458.00 | 458.00 | -0.22% | 5,600 |
| 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 |