Hoosiers Holdings Co., Ltd. (TYO:3284)
Japan
· Delayed Price · Currency is JPY 1,189.00
+13.00 (1.11%)
Apr 28, 2026, 3:30 PM JST
Hoosiers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 1.11% | 161,600 |
| Apr 27, 2026 | 1,167.00 | 1,181.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.43% | 169,900 |
| Apr 24, 2026 | 1,175.00 | 1,180.00 | 1,163.00 | 1,171.00 | 1,171.00 | -0.09% | 191,800 |
| Apr 23, 2026 | 1,180.00 | 1,181.00 | 1,164.00 | 1,172.00 | 1,172.00 | -0.76% | 202,100 |
| Apr 22, 2026 | 1,184.00 | 1,186.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.25% | 250,400 |
| Apr 21, 2026 | 1,193.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.84% | 227,100 |
| Apr 20, 2026 | 1,200.00 | 1,201.00 | 1,193.00 | 1,194.00 | 1,194.00 | 0.17% | 123,800 |
| Apr 17, 2026 | 1,197.00 | 1,203.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.42% | 157,200 |
| Apr 16, 2026 | 1,214.00 | 1,219.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.07% | 193,300 |
| Apr 15, 2026 | 1,209.00 | 1,216.00 | 1,207.00 | 1,210.00 | 1,210.00 | 0.41% | 99,700 |
| Apr 14, 2026 | 1,211.00 | 1,218.00 | 1,197.00 | 1,205.00 | 1,205.00 | - | 191,200 |
| Apr 13, 2026 | 1,220.00 | 1,230.00 | 1,202.00 | 1,205.00 | 1,205.00 | -2.03% | 192,200 |
| Apr 10, 2026 | 1,248.00 | 1,253.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.16% | 186,200 |
| Apr 9, 2026 | 1,245.00 | 1,253.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.04% | 185,000 |
| Apr 8, 2026 | 1,248.00 | 1,261.00 | 1,244.00 | 1,245.00 | 1,245.00 | 0.73% | 181,300 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.57% | 73,500 |
| Apr 6, 2026 | 1,226.00 | 1,232.00 | 1,219.00 | 1,229.00 | 1,229.00 | 0.99% | 125,200 |
| Apr 3, 2026 | 1,218.00 | 1,230.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.33% | 88,300 |
| Apr 2, 2026 | 1,229.00 | 1,244.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.08% | 165,500 |
| Apr 1, 2026 | 1,210.00 | 1,222.00 | 1,208.00 | 1,222.00 | 1,222.00 | 2.69% | 221,800 |
| Mar 31, 2026 | 1,199.00 | 1,209.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 272,600 |
| Mar 30, 2026 | 1,194.00 | 1,208.00 | 1,181.00 | 1,200.00 | 1,200.00 | -5.36% | 456,100 |
| Mar 27, 2026 | 1,269.00 | 1,279.00 | 1,262.00 | 1,268.00 | 1,231.00 | 0.40% | 532,600 |
| Mar 26, 2026 | 1,280.00 | 1,282.00 | 1,255.00 | 1,263.00 | 1,226.15 | -0.94% | 186,700 |
| Mar 25, 2026 | 1,263.00 | 1,279.00 | 1,263.00 | 1,275.00 | 1,237.80 | 1.51% | 183,900 |
| Mar 24, 2026 | 1,247.00 | 1,259.00 | 1,246.00 | 1,256.00 | 1,219.35 | 2.28% | 159,800 |
| Mar 23, 2026 | 1,241.00 | 1,241.00 | 1,225.00 | 1,228.00 | 1,192.17 | -1.92% | 333,400 |
| Mar 19, 2026 | 1,270.00 | 1,272.00 | 1,252.00 | 1,252.00 | 1,215.47 | -1.80% | 203,000 |
| Mar 18, 2026 | 1,267.00 | 1,277.00 | 1,263.00 | 1,275.00 | 1,237.80 | 1.35% | 134,300 |
| Mar 17, 2026 | 1,258.00 | 1,267.00 | 1,257.00 | 1,258.00 | 1,221.29 | 0.32% | 157,000 |
| Mar 16, 2026 | 1,256.00 | 1,259.00 | 1,248.00 | 1,254.00 | 1,217.41 | -0.16% | 166,500 |
| Mar 13, 2026 | 1,258.00 | 1,270.00 | 1,252.00 | 1,256.00 | 1,219.35 | -1.02% | 250,600 |
| Mar 12, 2026 | 1,290.00 | 1,290.00 | 1,264.00 | 1,269.00 | 1,231.97 | -1.93% | 257,300 |
| Mar 11, 2026 | 1,299.00 | 1,301.00 | 1,290.00 | 1,294.00 | 1,256.24 | -0.08% | 154,100 |
| Mar 10, 2026 | 1,295.00 | 1,298.00 | 1,284.00 | 1,295.00 | 1,257.21 | 1.49% | 166,700 |
| Mar 9, 2026 | 1,275.00 | 1,279.00 | 1,248.00 | 1,276.00 | 1,238.77 | -1.39% | 331,900 |
| Mar 6, 2026 | 1,296.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,256.24 | -0.23% | 195,900 |
| Mar 5, 2026 | 1,304.00 | 1,307.00 | 1,291.00 | 1,297.00 | 1,259.15 | 2.29% | 214,600 |
| Mar 4, 2026 | 1,289.00 | 1,289.00 | 1,244.00 | 1,268.00 | 1,231.00 | -2.24% | 569,000 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,295.00 | 1,297.00 | 1,259.15 | -1.74% | 341,200 |
| Mar 2, 2026 | 1,320.00 | 1,330.00 | 1,308.00 | 1,320.00 | 1,281.48 | -0.68% | 253,700 |
| Feb 27, 2026 | 1,320.00 | 1,332.00 | 1,314.00 | 1,329.00 | 1,290.22 | 1.30% | 205,700 |
| Feb 26, 2026 | 1,299.00 | 1,318.00 | 1,296.00 | 1,312.00 | 1,273.72 | 1.08% | 223,200 |
| Feb 25, 2026 | 1,299.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,260.12 | 0.31% | 258,800 |
| Feb 24, 2026 | 1,298.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,256.24 | - | 273,700 |
| Feb 20, 2026 | 1,320.00 | 1,320.00 | 1,292.00 | 1,294.00 | 1,256.24 | -2.34% | 374,400 |
| Feb 19, 2026 | 1,318.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,286.34 | 0.53% | 214,100 |
| Feb 18, 2026 | 1,331.00 | 1,332.00 | 1,315.00 | 1,318.00 | 1,279.54 | -1.13% | 231,200 |
| Feb 17, 2026 | 1,342.00 | 1,344.00 | 1,324.00 | 1,333.00 | 1,294.10 | -0.60% | 216,300 |
| Feb 16, 2026 | 1,350.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,301.87 | -2.76% | 520,300 |
| Feb 13, 2026 | 1,405.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,338.76 | -1.85% | 187,900 |
| Feb 12, 2026 | 1,393.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,364.00 | 1.08% | 248,900 |
| Feb 10, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,349.44 | 1.39% | 231,100 |
| Feb 9, 2026 | 1,368.00 | 1,379.00 | 1,363.00 | 1,371.00 | 1,330.99 | 1.03% | 173,100 |
| Feb 6, 2026 | 1,360.00 | 1,362.00 | 1,353.00 | 1,357.00 | 1,317.40 | -0.07% | 127,600 |
| Feb 5, 2026 | 1,350.00 | 1,368.00 | 1,346.00 | 1,358.00 | 1,318.37 | 1.04% | 216,300 |
| Feb 4, 2026 | 1,331.00 | 1,346.00 | 1,321.00 | 1,344.00 | 1,304.78 | 0.98% | 199,000 |
| Feb 3, 2026 | 1,325.00 | 1,334.00 | 1,319.00 | 1,331.00 | 1,292.16 | 1.53% | 156,700 |
| Feb 2, 2026 | 1,334.00 | 1,338.00 | 1,311.00 | 1,311.00 | 1,272.75 | -1.06% | 178,500 |
| Jan 30, 2026 | 1,312.00 | 1,325.00 | 1,308.00 | 1,325.00 | 1,286.34 | 1.38% | 107,300 |
| Jan 29, 2026 | 1,305.00 | 1,309.00 | 1,291.00 | 1,307.00 | 1,268.86 | 0.15% | 210,900 |
| Jan 28, 2026 | 1,310.00 | 1,310.00 | 1,303.00 | 1,305.00 | 1,266.92 | -0.91% | 123,300 |
| Jan 27, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,317.00 | 1,278.57 | -0.30% | 138,600 |
| Jan 26, 2026 | 1,325.00 | 1,327.00 | 1,316.00 | 1,321.00 | 1,282.45 | -1.20% | 144,500 |
| Jan 23, 2026 | 1,344.00 | 1,356.00 | 1,333.00 | 1,337.00 | 1,297.99 | -0.30% | 175,400 |
| Jan 22, 2026 | 1,320.00 | 1,341.00 | 1,320.00 | 1,341.00 | 1,301.87 | 1.59% | 160,900 |
| Jan 21, 2026 | 1,325.00 | 1,326.00 | 1,312.00 | 1,320.00 | 1,281.48 | -0.83% | 164,500 |
| Jan 20, 2026 | 1,334.00 | 1,337.00 | 1,324.00 | 1,331.00 | 1,292.16 | -0.45% | 181,400 |
| Jan 19, 2026 | 1,340.00 | 1,344.00 | 1,328.00 | 1,337.00 | 1,297.99 | -0.07% | 179,600 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,324.00 | 1,338.00 | 1,298.96 | -0.45% | 190,200 |
| Jan 15, 2026 | 1,339.00 | 1,344.00 | 1,336.00 | 1,344.00 | 1,304.78 | 0.22% | 108,800 |
| Jan 14, 2026 | 1,342.00 | 1,349.00 | 1,335.00 | 1,341.00 | 1,301.87 | 0.22% | 192,000 |
| Jan 13, 2026 | 1,345.00 | 1,347.00 | 1,329.00 | 1,338.00 | 1,298.96 | 0.22% | 214,900 |
| Jan 9, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,335.00 | 1,296.04 | 0.07% | 201,900 |
| Jan 8, 2026 | 1,333.00 | 1,339.00 | 1,331.00 | 1,334.00 | 1,295.07 | -0.07% | 121,900 |
| Jan 7, 2026 | 1,326.00 | 1,340.00 | 1,322.00 | 1,335.00 | 1,296.04 | 0.68% | 208,200 |
| Jan 6, 2026 | 1,312.00 | 1,328.00 | 1,312.00 | 1,326.00 | 1,287.31 | 1.07% | 161,700 |
| Jan 5, 2026 | 1,318.00 | 1,323.00 | 1,301.00 | 1,312.00 | 1,273.72 | -0.30% | 289,300 |
| Dec 30, 2025 | 1,322.00 | 1,330.00 | 1,314.00 | 1,316.00 | 1,277.60 | -0.45% | 113,700 |
| Dec 29, 2025 | 1,314.00 | 1,322.00 | 1,313.00 | 1,322.00 | 1,283.42 | 0.69% | 151,300 |
| Dec 26, 2025 | 1,311.00 | 1,319.00 | 1,308.00 | 1,313.00 | 1,274.69 | 0.15% | 120,500 |
| Dec 25, 2025 | 1,297.00 | 1,311.00 | 1,294.00 | 1,311.00 | 1,272.75 | 1.63% | 113,800 |
| Dec 24, 2025 | 1,285.00 | 1,294.00 | 1,283.00 | 1,290.00 | 1,252.36 | 0.47% | 125,300 |
| Dec 23, 2025 | 1,280.00 | 1,293.00 | 1,280.00 | 1,284.00 | 1,246.53 | - | 81,200 |
| Dec 22, 2025 | 1,292.00 | 1,293.00 | 1,279.00 | 1,284.00 | 1,246.53 | -0.39% | 93,900 |
| Dec 19, 2025 | 1,284.00 | 1,292.00 | 1,281.00 | 1,289.00 | 1,251.39 | 0.78% | 288,000 |
| Dec 18, 2025 | 1,265.00 | 1,284.00 | 1,264.00 | 1,279.00 | 1,241.68 | 1.27% | 135,600 |
| Dec 17, 2025 | 1,265.00 | 1,267.00 | 1,259.00 | 1,263.00 | 1,226.15 | -0.16% | 150,000 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,263.00 | 1,265.00 | 1,228.09 | -1.56% | 158,300 |
| Dec 15, 2025 | 1,267.00 | 1,287.00 | 1,262.00 | 1,285.00 | 1,247.50 | 1.34% | 153,100 |
| Dec 12, 2025 | 1,267.00 | 1,274.00 | 1,262.00 | 1,268.00 | 1,231.00 | 1.04% | 97,100 |
| Dec 11, 2025 | 1,276.00 | 1,281.00 | 1,254.00 | 1,255.00 | 1,218.38 | -1.57% | 141,800 |
| Dec 10, 2025 | 1,266.00 | 1,278.00 | 1,266.00 | 1,275.00 | 1,237.80 | 0.95% | 116,300 |
| Dec 9, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,263.00 | 1,226.15 | -1.64% | 198,700 |
| Dec 8, 2025 | 1,272.00 | 1,288.00 | 1,269.00 | 1,284.00 | 1,246.53 | 1.10% | 172,900 |
| Dec 5, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,232.94 | -1.47% | 103,800 |
| Dec 4, 2025 | 1,282.00 | 1,292.00 | 1,280.00 | 1,289.00 | 1,251.39 | 0.55% | 98,800 |
| Dec 3, 2025 | 1,294.00 | 1,296.00 | 1,278.00 | 1,282.00 | 1,244.59 | -0.93% | 129,100 |
| Dec 2, 2025 | 1,333.00 | 1,334.00 | 1,294.00 | 1,294.00 | 1,256.24 | -2.41% | 257,500 |
| Dec 1, 2025 | 1,334.00 | 1,334.00 | 1,321.00 | 1,326.00 | 1,287.31 | -0.60% | 160,300 |