Skip to main content
Hobonichi Co., Ltd. (TYO:3560)
Japan flag Japan · Delayed Price · Currency is JPY
4,295.00
+60.00 (1.42%)
Apr 28, 2026, 3:19 PM JST

Hobonichi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,235.004,295.004,210.004,295.004,295.001.42%1,400
Apr 27, 20264,310.004,310.004,230.004,235.004,235.00-1.51%2,800
Apr 24, 20264,300.004,300.004,290.004,300.004,300.000.23%600
Apr 23, 20264,350.004,350.004,240.004,290.004,290.00-0.12%2,600
Apr 22, 20264,380.004,380.004,295.004,295.004,295.00-1.94%2,600
Apr 21, 20264,400.004,400.004,325.004,380.004,380.00-0.34%1,900
Apr 20, 20264,210.004,420.004,210.004,395.004,395.004.02%8,000
Apr 17, 20264,215.004,275.004,170.004,225.004,225.00-1.40%2,700
Apr 16, 20264,230.004,285.004,155.004,285.004,285.00-0.35%3,100
Apr 15, 20264,100.004,300.004,050.004,300.004,300.006.17%14,800
Apr 14, 20264,200.004,200.003,930.004,050.004,050.00-5.15%21,600
Apr 13, 20264,050.004,270.004,015.004,270.004,270.0019.61%40,400
Apr 10, 20263,650.003,650.003,545.003,570.003,570.00-2.19%4,300
Apr 9, 20263,605.003,650.003,605.003,650.003,650.001.39%2,100
Apr 8, 20263,580.003,645.003,535.003,600.003,600.000.84%1,700
Apr 7, 20263,580.003,580.003,550.003,570.003,570.000.71%1,200
Apr 6, 20263,515.003,545.003,515.003,545.003,545.000.85%900
Apr 3, 20263,470.003,515.003,470.003,515.003,515.001.30%800
Apr 2, 20263,495.003,500.003,470.003,470.003,470.00-0.57%1,600
Apr 1, 20263,500.003,500.003,465.003,490.003,490.00-0.29%600
Mar 31, 20263,470.003,500.003,470.003,500.003,500.00-0.71%200
Mar 30, 20263,400.003,530.003,400.003,525.003,525.002.17%1,500
Mar 27, 20263,450.003,450.003,430.003,450.003,450.00-0.72%600
Mar 26, 20263,475.003,480.003,430.003,475.003,475.00-700
Mar 25, 20263,495.003,495.003,475.003,475.003,475.000.43%2,100
Mar 24, 20263,475.003,475.003,425.003,460.003,460.002.06%300
Mar 23, 20263,450.003,450.003,305.003,390.003,390.00-2.31%2,600
Mar 19, 20263,465.003,470.003,465.003,470.003,470.000.14%700
Mar 18, 20263,465.003,480.003,465.003,465.003,465.00-1,300
Mar 17, 20263,495.003,495.003,465.003,465.003,465.00-600
Mar 16, 20263,465.003,500.003,465.003,465.003,465.00-900
Mar 13, 20263,465.003,465.003,465.003,465.003,465.00-1.84%200
Mar 12, 20263,510.003,530.003,450.003,530.003,530.000.86%1,900
Mar 11, 20263,480.003,500.003,480.003,500.003,500.001.30%500
Mar 10, 20263,470.003,470.003,455.003,455.003,455.00-0.43%1,600
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