Skip to main content
Hobonichi Co., Ltd. (TYO:3560)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
-15.00 (-0.43%)
Mar 10, 2026, 3:30 PM JST

Hobonichi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,530.003,535.003,470.003,470.003,470.00-2.25%2,300
Mar 6, 20263,530.003,550.003,485.003,550.003,550.000.57%1,700
Mar 5, 20263,540.003,555.003,500.003,530.003,530.00-0.28%1,100
Mar 4, 20263,460.003,540.003,460.003,540.003,540.00-0.42%1,000
Mar 3, 20263,580.003,580.003,430.003,555.003,555.00-0.70%1,500
Mar 2, 20263,580.003,580.003,550.003,580.003,580.00-1,300
Feb 27, 20263,590.003,640.003,580.003,580.003,580.00-0.28%2,000
Feb 26, 20263,645.003,645.003,585.003,590.003,590.00-1.51%1,100
Feb 25, 20263,600.003,645.003,595.003,645.003,645.001.25%2,400
Feb 24, 20263,590.003,600.003,550.003,600.003,600.000.42%1,800
Feb 20, 20263,585.003,585.003,565.003,585.003,585.00-0.42%800
Feb 19, 20263,595.003,600.003,580.003,600.003,600.000.14%500
Feb 18, 20263,605.003,605.003,595.003,595.003,595.00-0.28%500
Feb 17, 20263,610.003,610.003,605.003,605.003,605.00-300
Feb 16, 20263,620.003,620.003,605.003,605.003,605.00-0.41%500
Feb 13, 20263,640.003,640.003,620.003,620.003,620.00-0.55%400
Feb 12, 20263,640.003,640.003,590.003,640.003,640.00-1,800
Feb 10, 20263,650.003,650.003,640.003,640.003,640.00-700
Feb 9, 20263,655.003,655.003,635.003,640.003,640.00-0.41%900
Feb 6, 20263,635.003,655.003,630.003,655.003,655.000.55%1,800
Feb 5, 20263,635.003,635.003,635.003,635.003,635.00-400
Feb 4, 20263,635.003,635.003,635.003,635.003,635.00-0.41%600
Feb 3, 20263,605.003,650.003,605.003,650.003,650.001.25%1,700
Feb 2, 20263,600.003,610.003,600.003,605.003,605.000.28%1,000
Jan 30, 20263,580.003,595.003,560.003,595.003,595.001.13%800
Jan 29, 20263,580.003,585.003,555.003,555.003,555.00-0.70%700
Jan 28, 20263,580.003,600.003,580.003,580.003,580.00-2,700
Jan 27, 20263,565.003,580.003,535.003,580.003,580.000.28%500
Jan 26, 20263,570.003,580.003,525.003,570.003,570.001.28%2,600
Jan 23, 20263,600.003,600.003,500.003,525.003,525.00-0.70%2,000
Jan 22, 20263,550.003,580.003,550.003,550.003,550.00-1,800
Jan 21, 20263,505.003,590.003,505.003,550.003,550.001.43%2,500
Jan 20, 20263,420.003,500.003,420.003,500.003,500.002.34%1,000
Jan 19, 20263,440.003,445.003,400.003,420.003,420.000.15%2,500
Jan 16, 20263,550.003,550.003,400.003,415.003,415.00-4.21%6,200
Jan 15, 20263,605.003,605.003,555.003,565.003,565.00-1.11%1,300
Jan 14, 20263,620.003,645.003,580.003,605.003,605.00-0.41%3,600
Jan 13, 20263,600.003,735.003,600.003,620.003,620.003.43%9,600
Jan 9, 20263,500.003,515.003,500.003,500.003,500.000.72%1,800
Jan 8, 20263,480.003,525.003,475.003,475.003,475.00-1,900
Jan 7, 20263,550.003,550.003,475.003,475.003,475.00-2.11%2,100
Jan 6, 20263,490.003,550.003,460.003,550.003,550.002.75%7,000
Jan 5, 20263,480.003,495.003,450.003,455.003,455.000.58%5,700
Dec 30, 20253,410.003,450.003,400.003,435.003,435.000.73%1,900
Dec 29, 20253,420.003,480.003,405.003,410.003,410.00-0.29%3,700
Dec 26, 20253,430.003,450.003,420.003,420.003,420.000.44%1,300
Dec 25, 20253,455.003,455.003,390.003,405.003,405.000.15%5,300
Dec 24, 20253,395.003,420.003,380.003,400.003,400.000.59%2,400
Dec 23, 20253,410.003,410.003,350.003,380.003,380.000.30%900
Dec 22, 20253,400.003,430.003,350.003,370.003,370.00-0.88%2,900
Dec 19, 20253,375.003,400.003,350.003,400.003,400.000.74%2,900
Dec 18, 20253,320.003,375.003,320.003,375.003,375.002.12%2,200
Dec 17, 20253,350.003,365.003,285.003,305.003,305.00-1.34%2,900
Dec 16, 20253,250.003,350.003,250.003,350.003,350.003.72%3,500
Dec 15, 20253,265.003,265.003,230.003,230.003,230.00-1.22%800
Dec 12, 20253,265.003,270.003,260.003,270.003,270.000.77%1,100
Dec 11, 20253,265.003,270.003,245.003,245.003,245.00-0.61%1,000
Dec 10, 20253,275.003,280.003,250.003,265.003,265.000.77%2,900
Dec 9, 20253,240.003,260.003,240.003,240.003,240.00-800
Dec 8, 20253,265.003,285.003,220.003,240.003,240.00-0.77%2,200
Dec 5, 20253,235.003,265.003,230.003,265.003,265.001.08%900
Dec 4, 20253,220.003,230.003,220.003,230.003,230.000.31%800
Dec 3, 20253,195.003,220.003,195.003,220.003,220.000.78%700
Dec 2, 20253,230.003,230.003,180.003,195.003,195.00-1.08%1,300
Dec 1, 20253,220.003,230.003,195.003,230.003,230.002.54%2,200
Nov 28, 20253,125.003,165.003,120.003,150.003,150.001.78%1,700
Nov 27, 20253,100.003,110.003,095.003,095.003,095.00-0.16%1,000
Nov 26, 20253,150.003,150.003,100.003,100.003,100.00-1.59%1,700
Nov 25, 20253,180.003,180.003,130.003,150.003,150.00-0.94%2,700
Nov 21, 20253,180.003,180.003,115.003,180.003,180.00-2,300
Nov 20, 20253,140.003,200.003,125.003,180.003,180.002.42%1,300
Nov 19, 20253,160.003,160.003,050.003,105.003,105.000.32%4,700
Nov 18, 20253,105.003,105.003,000.003,095.003,095.00-0.16%13,000
Nov 17, 20253,190.003,190.003,100.003,100.003,100.00-3.73%4,100
Nov 14, 20253,225.003,240.003,175.003,220.003,220.00-0.16%3,500
Nov 13, 20253,230.003,235.003,225.003,225.003,225.00-0.15%1,300
Nov 12, 20253,250.003,250.003,205.003,230.003,230.00-0.62%1,100
Nov 11, 20253,240.003,275.003,240.003,250.003,250.000.31%900
Nov 10, 20253,180.003,240.003,180.003,240.003,240.001.25%500
Nov 7, 20253,225.003,245.003,200.003,200.003,200.00-0.78%1,800
Nov 6, 20253,220.003,290.003,220.003,225.003,225.000.16%500
Nov 5, 20253,275.003,275.003,210.003,220.003,220.00-1.68%2,100
Nov 4, 20253,215.003,365.003,215.003,275.003,275.001.87%4,900
Oct 31, 20253,215.003,220.003,165.003,215.003,215.001.42%3,300
Oct 30, 20253,185.003,225.003,170.003,170.003,170.00-0.47%3,400
Oct 29, 20253,250.003,265.003,180.003,185.003,185.00-2.00%6,900
Oct 28, 20253,400.003,400.003,250.003,250.003,250.00-4.13%2,800
Oct 27, 20253,490.003,490.003,390.003,390.003,390.00-2.02%4,600
Oct 24, 20253,355.003,490.003,355.003,460.003,460.003.13%8,000
Oct 23, 20253,385.003,385.003,345.003,355.003,355.000.30%3,000
Oct 22, 20253,365.003,365.003,320.003,345.003,345.00-0.45%3,400
Oct 21, 20253,360.003,360.003,335.003,360.003,360.000.75%1,100
Oct 20, 20253,380.003,380.003,335.003,335.003,335.00-1,400
Oct 17, 20253,315.003,380.003,280.003,335.003,335.00-1,600
Oct 16, 20253,255.003,350.003,255.003,335.003,335.002.46%3,300
Oct 15, 20253,250.003,260.003,250.003,255.003,255.000.15%1,600
Oct 14, 20253,255.003,300.003,250.003,250.003,250.00-2.55%5,100
Oct 10, 20253,315.003,420.003,305.003,335.003,335.000.60%8,200
Oct 9, 20253,260.003,415.003,230.003,315.003,315.002.63%14,200
Oct 8, 20253,225.003,250.003,200.003,230.003,230.000.16%6,300