Hub Co., Ltd. (TYO:3030)
Japan
· Delayed Price · Currency is JPY 894.00
-26.00 (-2.83%)
Mar 10, 2026, 3:30 PM JST
Hub Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 935.00 | 935.00 | 881.00 | 896.00 | - | -2.61% | 149,200 |
| Mar 9, 2026 | 938.00 | 972.00 | 915.00 | 920.00 | 920.00 | -6.41% | 128,200 |
| Mar 6, 2026 | 972.00 | 986.00 | 953.00 | 983.00 | 983.00 | 1.13% | 57,700 |
| Mar 5, 2026 | 944.00 | 972.00 | 940.00 | 972.00 | 972.00 | 4.63% | 73,700 |
| Mar 4, 2026 | 925.00 | 943.00 | 917.00 | 929.00 | 929.00 | -1.59% | 79,300 |
| Mar 3, 2026 | 927.00 | 944.00 | 927.00 | 944.00 | 944.00 | 0.64% | 53,000 |
| Mar 2, 2026 | 967.00 | 967.00 | 928.00 | 938.00 | 938.00 | -4.48% | 118,400 |
| Feb 27, 2026 | 965.00 | 982.00 | 940.00 | 982.00 | 982.00 | 6.51% | 114,500 |
| Feb 26, 2026 | 967.00 | 973.00 | 908.00 | 922.00 | 922.00 | -7.62% | 158,800 |
| Feb 25, 2026 | 990.00 | 999.00 | 985.00 | 998.00 | 988.00 | 1.53% | 95,000 |
| Feb 24, 2026 | 997.00 | 1,004.00 | 972.00 | 983.00 | 973.15 | -1.80% | 121,500 |
| Feb 20, 2026 | 1,022.00 | 1,022.00 | 1,000.00 | 1,001.00 | 990.97 | -2.34% | 65,100 |
| Feb 19, 2026 | 1,035.00 | 1,038.00 | 1,021.00 | 1,025.00 | 1,014.73 | -0.97% | 30,100 |
| Feb 18, 2026 | 1,023.00 | 1,044.00 | 1,022.00 | 1,035.00 | 1,024.63 | 1.17% | 47,100 |
| Feb 17, 2026 | 1,026.00 | 1,033.00 | 1,018.00 | 1,023.00 | 1,012.75 | -0.20% | 26,900 |
| Feb 16, 2026 | 1,012.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,014.73 | 1.28% | 68,100 |
| Feb 13, 2026 | 1,025.00 | 1,027.00 | 1,010.00 | 1,012.00 | 1,001.86 | -1.27% | 35,700 |
| Feb 12, 2026 | 1,047.00 | 1,051.00 | 1,020.00 | 1,025.00 | 1,014.73 | -1.35% | 57,700 |
| Feb 10, 2026 | 1,035.00 | 1,048.00 | 1,008.00 | 1,039.00 | 1,028.59 | 0.48% | 68,500 |
| Feb 9, 2026 | 1,048.00 | 1,056.00 | 1,029.00 | 1,034.00 | 1,023.64 | -0.58% | 66,400 |
| Feb 6, 2026 | 1,049.00 | 1,063.00 | 1,039.00 | 1,040.00 | 1,029.58 | - | 94,800 |
| Feb 5, 2026 | 1,047.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,029.58 | 0.48% | 52,800 |
| Feb 4, 2026 | 1,018.00 | 1,044.00 | 1,014.00 | 1,035.00 | 1,024.63 | 1.67% | 65,200 |
| Feb 3, 2026 | 1,004.00 | 1,019.00 | 1,000.00 | 1,018.00 | 1,007.80 | 1.60% | 33,300 |
| Feb 2, 2026 | 1,001.00 | 1,029.00 | 1,001.00 | 1,002.00 | 991.96 | 0.40% | 47,700 |
| Jan 30, 2026 | 1,003.00 | 1,011.00 | 989.00 | 998.00 | 988.00 | -0.50% | 63,400 |
| Jan 29, 2026 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 992.95 | -0.89% | 33,500 |
| Jan 28, 2026 | 1,033.00 | 1,034.00 | 1,012.00 | 1,012.00 | 1,001.86 | -1.94% | 29,000 |
| Jan 27, 2026 | 1,019.00 | 1,041.00 | 1,017.00 | 1,032.00 | 1,021.66 | 1.67% | 32,000 |
| Jan 26, 2026 | 1,023.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,004.83 | -0.98% | 48,000 |
| Jan 23, 2026 | 1,032.00 | 1,046.00 | 1,024.00 | 1,025.00 | 1,014.73 | -0.49% | 36,700 |
| Jan 22, 2026 | 1,042.00 | 1,045.00 | 1,029.00 | 1,030.00 | 1,019.68 | -0.19% | 25,400 |
| Jan 21, 2026 | 1,034.00 | 1,044.00 | 1,029.00 | 1,032.00 | 1,021.66 | -0.96% | 29,500 |
| Jan 20, 2026 | 1,028.00 | 1,045.00 | 1,022.00 | 1,042.00 | 1,031.56 | 0.68% | 34,100 |
| Jan 19, 2026 | 1,061.00 | 1,063.00 | 1,015.00 | 1,035.00 | 1,024.63 | 0.39% | 65,400 |
| Jan 16, 2026 | 1,100.00 | 1,104.00 | 1,014.00 | 1,031.00 | 1,020.67 | -4.54% | 151,700 |
| Jan 15, 2026 | 1,005.00 | 1,085.00 | 1,003.00 | 1,080.00 | 1,069.18 | 8.00% | 165,700 |
| Jan 14, 2026 | 999.00 | 1,010.00 | 975.00 | 1,000.00 | 989.98 | -0.20% | 114,300 |
| Jan 13, 2026 | 1,055.00 | 1,066.00 | 996.00 | 1,002.00 | 991.96 | -4.48% | 197,900 |
| Jan 9, 2026 | 1,008.00 | 1,055.00 | 1,000.00 | 1,049.00 | 1,038.49 | 4.48% | 159,000 |
| Jan 8, 2026 | 984.00 | 1,008.00 | 981.00 | 1,004.00 | 993.94 | 2.45% | 134,100 |
| Jan 7, 2026 | 982.00 | 988.00 | 975.00 | 980.00 | 970.18 | 1.03% | 73,800 |
| Jan 6, 2026 | 964.00 | 987.00 | 954.00 | 970.00 | 960.28 | 1.68% | 113,200 |
| Jan 5, 2026 | 947.00 | 958.00 | 940.00 | 954.00 | 944.44 | 3.14% | 129,800 |
| Dec 30, 2025 | 909.00 | 926.00 | 901.00 | 925.00 | 915.73 | 1.76% | 67,500 |
| Dec 29, 2025 | 905.00 | 910.00 | 898.00 | 909.00 | 899.89 | 1.91% | 64,000 |
| Dec 26, 2025 | 875.00 | 892.00 | 873.00 | 892.00 | 883.06 | 2.06% | 49,100 |
| Dec 25, 2025 | 873.00 | 874.00 | 869.00 | 874.00 | 865.24 | 0.46% | 22,000 |
| Dec 24, 2025 | 859.00 | 870.00 | 854.00 | 870.00 | 861.28 | 1.52% | 17,500 |
| Dec 23, 2025 | 855.00 | 866.00 | 855.00 | 857.00 | 848.41 | 0.47% | 15,900 |
| Dec 22, 2025 | 862.00 | 864.00 | 845.00 | 853.00 | 844.45 | -0.58% | 28,000 |
| Dec 19, 2025 | 867.00 | 869.00 | 858.00 | 858.00 | 849.40 | -1.04% | 32,000 |
| Dec 18, 2025 | 867.00 | 868.00 | 859.00 | 867.00 | 858.31 | - | 17,800 |
| Dec 17, 2025 | 879.00 | 879.00 | 856.00 | 867.00 | 858.31 | -0.46% | 56,200 |
| Dec 16, 2025 | 854.00 | 878.00 | 854.00 | 871.00 | 862.27 | 2.96% | 45,100 |
| Dec 15, 2025 | 844.00 | 850.00 | 843.00 | 846.00 | 837.52 | 0.36% | 29,200 |
| Dec 12, 2025 | 837.00 | 843.00 | 832.00 | 843.00 | 834.55 | 1.57% | 20,800 |
| Dec 11, 2025 | 852.00 | 852.00 | 830.00 | 830.00 | 821.68 | -1.78% | 39,800 |
| Dec 10, 2025 | 830.00 | 850.00 | 827.00 | 845.00 | 836.53 | 2.05% | 41,600 |
| Dec 9, 2025 | 830.00 | 832.00 | 823.00 | 828.00 | 819.70 | 0.61% | 38,500 |
| Dec 8, 2025 | 804.00 | 830.00 | 801.00 | 823.00 | 814.75 | 3.78% | 126,800 |
| Dec 5, 2025 | 792.00 | 793.00 | 790.00 | 793.00 | 785.05 | 0.38% | 12,900 |
| Dec 4, 2025 | 789.00 | 793.00 | 788.00 | 790.00 | 782.08 | 0.13% | 14,800 |
| Dec 3, 2025 | 788.00 | 790.00 | 787.00 | 789.00 | 781.09 | - | 5,600 |
| Dec 2, 2025 | 786.00 | 789.00 | 785.00 | 789.00 | 781.09 | 0.25% | 8,400 |
| Dec 1, 2025 | 788.00 | 789.00 | 784.00 | 787.00 | 779.11 | 0.51% | 8,600 |
| Nov 28, 2025 | 789.00 | 789.00 | 782.00 | 783.00 | 775.15 | - | 9,700 |
| Nov 27, 2025 | 787.00 | 787.00 | 780.00 | 783.00 | 775.15 | -0.51% | 13,700 |
| Nov 26, 2025 | 786.00 | 787.00 | 781.00 | 787.00 | 779.11 | 0.38% | 11,100 |
| Nov 25, 2025 | 780.00 | 785.00 | 777.00 | 784.00 | 776.14 | 0.77% | 20,900 |
| Nov 21, 2025 | 778.00 | 779.00 | 774.00 | 778.00 | 770.20 | 0.26% | 8,300 |
| Nov 20, 2025 | 779.00 | 779.00 | 775.00 | 776.00 | 768.22 | 0.26% | 7,000 |
| Nov 19, 2025 | 774.00 | 779.00 | 773.00 | 774.00 | 766.24 | 0.26% | 8,000 |
| Nov 18, 2025 | 779.00 | 779.00 | 772.00 | 772.00 | 764.26 | -0.90% | 12,200 |
| Nov 17, 2025 | 775.00 | 779.00 | 773.00 | 779.00 | 771.19 | 0.52% | 13,300 |
| Nov 14, 2025 | 771.00 | 775.00 | 771.00 | 775.00 | 767.23 | 0.39% | 4,600 |
| Nov 13, 2025 | 772.00 | 774.00 | 772.00 | 772.00 | 764.26 | 0.13% | 4,300 |
| Nov 12, 2025 | 774.00 | 776.00 | 771.00 | 771.00 | 763.27 | - | 6,500 |
| Nov 11, 2025 | 772.00 | 774.00 | 771.00 | 771.00 | 763.27 | -0.26% | 6,500 |
| Nov 10, 2025 | 774.00 | 775.00 | 772.00 | 773.00 | 765.25 | -0.13% | 5,900 |
| Nov 7, 2025 | 770.00 | 774.00 | 770.00 | 774.00 | 766.24 | 0.39% | 8,100 |
| Nov 6, 2025 | 775.00 | 775.00 | 771.00 | 771.00 | 763.27 | -0.39% | 13,900 |
| Nov 5, 2025 | 773.00 | 775.00 | 770.00 | 774.00 | 766.24 | 0.26% | 8,700 |
| Nov 4, 2025 | 772.00 | 777.00 | 771.00 | 772.00 | 764.26 | - | 7,000 |
| Oct 31, 2025 | 777.00 | 778.00 | 772.00 | 772.00 | 764.26 | -0.64% | 7,300 |
| Oct 30, 2025 | 775.00 | 777.00 | 773.00 | 777.00 | 769.21 | 0.13% | 10,400 |
| Oct 29, 2025 | 780.00 | 780.00 | 776.00 | 776.00 | 768.22 | -0.13% | 6,900 |
| Oct 28, 2025 | 779.00 | 780.00 | 777.00 | 777.00 | 769.21 | -0.13% | 7,400 |
| Oct 27, 2025 | 774.00 | 779.00 | 774.00 | 778.00 | 770.20 | 0.26% | 15,100 |
| Oct 24, 2025 | 775.00 | 776.00 | 772.00 | 776.00 | 768.22 | 0.39% | 9,900 |
| Oct 23, 2025 | 777.00 | 777.00 | 773.00 | 773.00 | 765.25 | -0.26% | 7,400 |
| Oct 22, 2025 | 775.00 | 775.00 | 772.00 | 775.00 | 767.23 | 0.39% | 6,000 |
| Oct 21, 2025 | 770.00 | 777.00 | 770.00 | 772.00 | 764.26 | 0.26% | 12,600 |
| Oct 20, 2025 | 772.00 | 774.00 | 770.00 | 770.00 | 762.28 | -0.26% | 15,400 |
| Oct 17, 2025 | 770.00 | 776.00 | 770.00 | 772.00 | 764.26 | - | 11,200 |
| Oct 16, 2025 | 781.00 | 781.00 | 770.00 | 772.00 | 764.26 | -0.39% | 13,400 |
| Oct 15, 2025 | 772.00 | 778.00 | 771.00 | 775.00 | 767.23 | - | 15,700 |
| Oct 14, 2025 | 770.00 | 780.00 | 768.00 | 775.00 | 767.23 | 0.65% | 30,100 |
| Oct 10, 2025 | 775.00 | 775.00 | 770.00 | 770.00 | 762.28 | -0.77% | 21,700 |
| Oct 9, 2025 | 780.00 | 781.00 | 775.00 | 776.00 | 768.22 | -0.39% | 18,400 |