Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan
· Delayed Price · Currency is JPY 1,294.00
+18.00 (1.41%)
Mar 10, 2026, 11:17 AM JST
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,275.00 | 1,279.00 | 1,248.00 | 1,276.00 | 1,276.00 | -1.39% | 331,900 |
| Mar 6, 2026 | 1,296.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,294.00 | -0.23% | 195,900 |
| Mar 5, 2026 | 1,304.00 | 1,307.00 | 1,291.00 | 1,297.00 | 1,297.00 | 2.29% | 214,600 |
| Mar 4, 2026 | 1,289.00 | 1,289.00 | 1,244.00 | 1,268.00 | 1,268.00 | -2.24% | 569,000 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,295.00 | 1,297.00 | 1,297.00 | -1.74% | 341,200 |
| Mar 2, 2026 | 1,320.00 | 1,330.00 | 1,308.00 | 1,320.00 | 1,320.00 | -0.68% | 253,700 |
| Feb 27, 2026 | 1,320.00 | 1,332.00 | 1,314.00 | 1,329.00 | 1,329.00 | 1.30% | 205,700 |
| Feb 26, 2026 | 1,299.00 | 1,318.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.08% | 223,200 |
| Feb 25, 2026 | 1,299.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,298.00 | 0.31% | 258,800 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,294.00 | - | 273,700 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,292.00 | 1,294.00 | 1,294.00 | -2.34% | 374,400 |
| Feb 19, 2026 | 1,318.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,325.00 | 0.53% | 214,100 |
| Feb 18, 2026 | 1,331.00 | 1,332.00 | 1,315.00 | 1,318.00 | 1,318.00 | -1.13% | 231,200 |
| Feb 17, 2026 | 1,342.00 | 1,344.00 | 1,324.00 | 1,333.00 | 1,333.00 | -0.60% | 216,300 |
| Feb 16, 2026 | 1,350.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,341.00 | -2.76% | 520,300 |
| Feb 13, 2026 | 1,405.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | -1.85% | 187,900 |
| Feb 12, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | 1.08% | 248,900 |
| Feb 10, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.39% | 231,100 |
| Feb 9, 2026 | 1,368.00 | 1,379.00 | 1,363.00 | 1,371.00 | 1,371.00 | 1.03% | 173,100 |
| Feb 6, 2026 | 1,360.00 | 1,362.00 | 1,353.00 | 1,357.00 | 1,357.00 | -0.07% | 127,600 |
| Feb 5, 2026 | 1,350.00 | 1,368.00 | 1,346.00 | 1,358.00 | 1,358.00 | 1.04% | 216,300 |
| Feb 4, 2026 | 1,331.00 | 1,346.00 | 1,321.00 | 1,344.00 | 1,344.00 | 0.98% | 199,000 |
| Feb 3, 2026 | 1,325.00 | 1,334.00 | 1,319.00 | 1,331.00 | 1,331.00 | 1.53% | 156,700 |
| Feb 2, 2026 | 1,334.00 | 1,338.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.06% | 178,500 |
| Jan 30, 2026 | 1,312.00 | 1,325.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.38% | 107,300 |
| Jan 29, 2026 | 1,305.00 | 1,309.00 | 1,291.00 | 1,307.00 | 1,307.00 | 0.15% | 210,900 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.91% | 123,300 |
| Jan 27, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.30% | 138,600 |
| Jan 26, 2026 | 1,325.00 | 1,327.00 | 1,316.00 | 1,321.00 | 1,321.00 | -1.20% | 144,500 |
| Jan 23, 2026 | 1,344.00 | 1,356.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.30% | 175,400 |
| Jan 22, 2026 | 1,320.00 | 1,341.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.59% | 160,900 |
| Jan 21, 2026 | 1,325.00 | 1,326.00 | 1,312.00 | 1,320.00 | 1,320.00 | -0.83% | 164,500 |
| Jan 20, 2026 | 1,334.00 | 1,337.00 | 1,324.00 | 1,331.00 | 1,331.00 | -0.45% | 181,400 |
| Jan 19, 2026 | 1,340.00 | 1,344.00 | 1,328.00 | 1,337.00 | 1,337.00 | -0.07% | 179,600 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,324.00 | 1,338.00 | 1,338.00 | -0.45% | 190,200 |
| Jan 15, 2026 | 1,339.00 | 1,344.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.22% | 108,800 |
| Jan 14, 2026 | 1,342.00 | 1,349.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.22% | 192,000 |
| Jan 13, 2026 | 1,345.00 | 1,347.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.22% | 214,900 |
| Jan 9, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.07% | 201,900 |
| Jan 8, 2026 | 1,333.00 | 1,339.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.07% | 121,900 |
| Jan 7, 2026 | 1,326.00 | 1,340.00 | 1,322.00 | 1,335.00 | 1,335.00 | 0.68% | 208,200 |
| Jan 6, 2026 | 1,312.00 | 1,328.00 | 1,312.00 | 1,326.00 | 1,326.00 | 1.07% | 161,700 |
| Jan 5, 2026 | 1,318.00 | 1,323.00 | 1,301.00 | 1,312.00 | 1,312.00 | -0.30% | 289,300 |
| Dec 30, 2025 | 1,322.00 | 1,330.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.45% | 113,700 |
| Dec 29, 2025 | 1,314.00 | 1,322.00 | 1,313.00 | 1,322.00 | 1,322.00 | 0.69% | 151,300 |
| Dec 26, 2025 | 1,311.00 | 1,319.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.15% | 120,500 |
| Dec 25, 2025 | 1,297.00 | 1,311.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.63% | 113,800 |
| Dec 24, 2025 | 1,285.00 | 1,294.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.47% | 125,300 |
| Dec 23, 2025 | 1,280.00 | 1,293.00 | 1,280.00 | 1,284.00 | 1,284.00 | - | 81,200 |
| Dec 22, 2025 | 1,292.00 | 1,293.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.39% | 93,900 |
| Dec 19, 2025 | 1,284.00 | 1,292.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.78% | 288,000 |
| Dec 18, 2025 | 1,265.00 | 1,284.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.27% | 135,600 |
| Dec 17, 2025 | 1,265.00 | 1,267.00 | 1,259.00 | 1,263.00 | 1,263.00 | -0.16% | 150,000 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,263.00 | 1,265.00 | 1,265.00 | -1.56% | 158,300 |
| Dec 15, 2025 | 1,267.00 | 1,287.00 | 1,262.00 | 1,285.00 | 1,285.00 | 1.34% | 153,100 |
| Dec 12, 2025 | 1,267.00 | 1,274.00 | 1,262.00 | 1,268.00 | 1,268.00 | 1.04% | 97,100 |
| Dec 11, 2025 | 1,276.00 | 1,281.00 | 1,254.00 | 1,255.00 | 1,255.00 | -1.57% | 141,800 |
| Dec 10, 2025 | 1,266.00 | 1,278.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.95% | 116,300 |
| Dec 9, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,263.00 | 1,263.00 | -1.64% | 198,700 |
| Dec 8, 2025 | 1,272.00 | 1,288.00 | 1,269.00 | 1,284.00 | 1,284.00 | 1.10% | 172,900 |
| Dec 5, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.47% | 103,800 |
| Dec 4, 2025 | 1,282.00 | 1,292.00 | 1,280.00 | 1,289.00 | 1,289.00 | 0.55% | 98,800 |
| Dec 3, 2025 | 1,294.00 | 1,296.00 | 1,278.00 | 1,282.00 | 1,282.00 | -0.93% | 129,100 |
| Dec 2, 2025 | 1,333.00 | 1,334.00 | 1,294.00 | 1,294.00 | 1,294.00 | -2.41% | 257,500 |
| Dec 1, 2025 | 1,334.00 | 1,334.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.60% | 160,300 |
| Nov 28, 2025 | 1,332.00 | 1,348.00 | 1,331.00 | 1,334.00 | 1,334.00 | 0.30% | 379,800 |
| Nov 27, 2025 | 1,326.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 116,300 |
| Nov 26, 2025 | 1,327.00 | 1,330.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.38% | 209,800 |
| Nov 25, 2025 | 1,320.00 | 1,328.00 | 1,313.00 | 1,320.00 | 1,320.00 | - | 209,900 |
| Nov 21, 2025 | 1,296.00 | 1,320.00 | 1,294.00 | 1,320.00 | 1,320.00 | 2.01% | 269,900 |
| Nov 20, 2025 | 1,300.00 | 1,304.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.23% | 154,900 |
| Nov 19, 2025 | 1,295.00 | 1,299.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.23% | 170,600 |
| Nov 18, 2025 | 1,290.00 | 1,297.00 | 1,278.00 | 1,288.00 | 1,288.00 | -0.31% | 238,800 |
| Nov 17, 2025 | 1,284.00 | 1,297.00 | 1,259.00 | 1,292.00 | 1,292.00 | -0.77% | 309,800 |
| Nov 14, 2025 | 1,304.00 | 1,310.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.08% | 260,600 |
| Nov 13, 2025 | 1,297.00 | 1,302.00 | 1,293.00 | 1,301.00 | 1,301.00 | 0.31% | 115,800 |
| Nov 12, 2025 | 1,281.00 | 1,299.00 | 1,281.00 | 1,297.00 | 1,297.00 | 0.93% | 210,600 |
| Nov 11, 2025 | 1,285.00 | 1,288.00 | 1,274.00 | 1,285.00 | 1,285.00 | -0.23% | 148,900 |
| Nov 10, 2025 | 1,284.00 | 1,290.00 | 1,276.00 | 1,288.00 | 1,288.00 | 1.42% | 103,900 |
| Nov 7, 2025 | 1,265.00 | 1,278.00 | 1,264.00 | 1,270.00 | 1,270.00 | -0.16% | 80,100 |
| Nov 6, 2025 | 1,266.00 | 1,277.00 | 1,259.00 | 1,272.00 | 1,272.00 | 0.95% | 176,000 |
| Nov 5, 2025 | 1,261.00 | 1,262.00 | 1,244.00 | 1,260.00 | 1,260.00 | -0.40% | 160,400 |
| Nov 4, 2025 | 1,265.00 | 1,273.00 | 1,256.00 | 1,265.00 | 1,265.00 | 0.08% | 136,400 |
| Oct 31, 2025 | 1,271.00 | 1,272.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.08% | 100,900 |
| Oct 30, 2025 | 1,260.00 | 1,272.00 | 1,253.00 | 1,265.00 | 1,265.00 | 0.40% | 167,000 |
| Oct 29, 2025 | 1,286.00 | 1,288.00 | 1,259.00 | 1,260.00 | 1,260.00 | -2.02% | 235,000 |
| Oct 28, 2025 | 1,320.00 | 1,320.00 | 1,286.00 | 1,286.00 | 1,286.00 | -2.72% | 207,100 |
| Oct 27, 2025 | 1,320.00 | 1,327.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.76% | 218,000 |
| Oct 24, 2025 | 1,328.00 | 1,329.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.13% | 122,300 |
| Oct 23, 2025 | 1,323.00 | 1,331.00 | 1,312.00 | 1,327.00 | 1,327.00 | 0.30% | 212,000 |
| Oct 22, 2025 | 1,311.00 | 1,326.00 | 1,309.00 | 1,323.00 | 1,323.00 | 0.99% | 205,600 |
| Oct 21, 2025 | 1,313.00 | 1,323.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.15% | 276,100 |
| Oct 20, 2025 | 1,288.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 2.34% | 347,700 |
| Oct 17, 2025 | 1,270.00 | 1,282.00 | 1,268.00 | 1,282.00 | 1,282.00 | 0.31% | 157,000 |
| Oct 16, 2025 | 1,265.00 | 1,282.00 | 1,265.00 | 1,278.00 | 1,278.00 | 0.87% | 198,500 |
| Oct 15, 2025 | 1,238.00 | 1,268.00 | 1,236.00 | 1,267.00 | 1,267.00 | 3.51% | 344,500 |
| Oct 14, 2025 | 1,220.00 | 1,231.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.73% | 290,300 |
| Oct 10, 2025 | 1,235.00 | 1,236.00 | 1,224.00 | 1,233.00 | 1,233.00 | -0.80% | 207,200 |
| Oct 9, 2025 | 1,248.00 | 1,252.00 | 1,234.00 | 1,243.00 | 1,243.00 | -0.32% | 170,800 |
| Oct 8, 2025 | 1,252.00 | 1,261.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.32% | 201,400 |