Hatena Co., Ltd. (TYO:3930)
Japan
· Delayed Price · Currency is JPY 902.00
-21.00 (-2.28%)
Apr 30, 2026, 9:24 AM JST
Hatena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 851.00 | 987.00 | 850.00 | 923.00 | 923.00 | 4.77% | 1,107,100 |
| Apr 27, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -25.40% | 27,600 |
| Apr 24, 2026 | 1,134.00 | 1,193.00 | 1,134.00 | 1,181.00 | 1,181.00 | 4.79% | 65,800 |
| Apr 23, 2026 | 1,170.00 | 1,171.00 | 1,119.00 | 1,127.00 | 1,127.00 | -3.10% | 47,900 |
| Apr 22, 2026 | 1,175.00 | 1,179.00 | 1,161.00 | 1,163.00 | 1,163.00 | -0.60% | 26,100 |
| Apr 21, 2026 | 1,195.00 | 1,207.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.02% | 59,100 |
| Apr 20, 2026 | 1,248.00 | 1,249.00 | 1,174.00 | 1,182.00 | 1,182.00 | -5.06% | 69,600 |
| Apr 17, 2026 | 1,250.00 | 1,259.00 | 1,222.00 | 1,245.00 | 1,245.00 | -0.56% | 43,600 |
| Apr 16, 2026 | 1,255.00 | 1,276.00 | 1,235.00 | 1,252.00 | 1,252.00 | 0.97% | 58,700 |
| Apr 15, 2026 | 1,259.00 | 1,266.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.43% | 130,800 |
| Apr 14, 2026 | 1,049.00 | 1,355.00 | 1,049.00 | 1,258.00 | 1,258.00 | 19.24% | 642,000 |
| Apr 13, 2026 | 1,064.00 | 1,073.00 | 1,035.00 | 1,055.00 | 1,055.00 | -0.85% | 15,900 |
| Apr 10, 2026 | 1,027.00 | 1,078.00 | 1,014.00 | 1,064.00 | 1,064.00 | 3.20% | 37,300 |
| Apr 9, 2026 | 1,039.00 | 1,057.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.77% | 31,500 |
| Apr 8, 2026 | 1,099.00 | 1,100.00 | 1,030.00 | 1,039.00 | 1,039.00 | -2.81% | 54,000 |
| Apr 7, 2026 | 1,111.00 | 1,145.00 | 1,065.00 | 1,069.00 | 1,069.00 | -5.06% | 63,000 |
| Apr 6, 2026 | 1,029.00 | 1,147.00 | 1,029.00 | 1,126.00 | 1,126.00 | 6.33% | 172,600 |
| Apr 3, 2026 | 1,049.00 | 1,342.00 | 1,016.00 | 1,059.00 | 1,059.00 | 1.53% | 905,600 |
| Apr 2, 2026 | 1,049.00 | 1,050.00 | 1,003.00 | 1,043.00 | 1,043.00 | 0.29% | 18,200 |
| Apr 1, 2026 | 1,026.00 | 1,045.00 | 1,024.00 | 1,040.00 | 1,040.00 | 1.96% | 11,700 |
| Mar 31, 2026 | 1,021.00 | 1,042.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.26% | 11,400 |
| Mar 30, 2026 | 1,037.00 | 1,037.00 | 1,001.00 | 1,033.00 | 1,033.00 | -3.82% | 18,800 |
| Mar 27, 2026 | 1,073.00 | 1,075.00 | 1,051.00 | 1,074.00 | 1,074.00 | 0.37% | 30,500 |
| Mar 26, 2026 | 1,069.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.47% | 22,400 |
| Mar 25, 2026 | 1,027.00 | 1,078.00 | 1,025.00 | 1,065.00 | 1,065.00 | 5.03% | 54,900 |
| Mar 24, 2026 | 1,029.00 | 1,044.00 | 990.00 | 1,014.00 | 1,014.00 | -1.46% | 30,600 |
| Mar 23, 2026 | 988.00 | 1,070.00 | 961.00 | 1,029.00 | 1,029.00 | 1.08% | 59,200 |
| Mar 19, 2026 | 1,020.00 | 1,066.00 | 977.00 | 1,018.00 | 1,018.00 | 0.59% | 79,500 |
| Mar 18, 2026 | 995.00 | 1,027.00 | 940.00 | 1,012.00 | 1,012.00 | 0.70% | 46,600 |
| Mar 17, 2026 | 973.00 | 1,095.00 | 952.00 | 1,005.00 | 1,005.00 | 4.36% | 125,500 |
| Mar 16, 2026 | 930.00 | 963.00 | 919.00 | 963.00 | 963.00 | 3.10% | 12,600 |
| Mar 13, 2026 | 892.00 | 988.00 | 892.00 | 934.00 | 934.00 | 4.36% | 39,300 |
| Mar 12, 2026 | 904.00 | 904.00 | 886.00 | 895.00 | 895.00 | -1.65% | 6,100 |
| Mar 11, 2026 | 917.00 | 917.00 | 903.00 | 910.00 | 910.00 | -0.66% | 1,900 |
| Mar 10, 2026 | 915.00 | 916.00 | 900.00 | 916.00 | 916.00 | 0.88% | 2,000 |
| Mar 9, 2026 | 895.00 | 917.00 | 886.00 | 908.00 | 908.00 | -0.33% | 8,100 |
| Mar 6, 2026 | 909.00 | 911.00 | 905.00 | 911.00 | 911.00 | 0.33% | 1,400 |
| Mar 5, 2026 | 913.00 | 920.00 | 908.00 | 908.00 | 908.00 | 0.11% | 4,000 |
| Mar 4, 2026 | 905.00 | 914.00 | 888.00 | 907.00 | 907.00 | 0.11% | 4,200 |
| Mar 3, 2026 | 944.00 | 944.00 | 906.00 | 906.00 | 906.00 | -4.03% | 14,000 |
| Mar 2, 2026 | 927.00 | 946.00 | 916.00 | 944.00 | 944.00 | 0.21% | 8,200 |
| Feb 27, 2026 | 934.00 | 950.00 | 920.00 | 942.00 | 942.00 | 0.86% | 9,400 |
| Feb 26, 2026 | 942.00 | 942.00 | 931.00 | 934.00 | 934.00 | -0.32% | 2,000 |
| Feb 25, 2026 | 928.00 | 938.00 | 927.00 | 937.00 | 937.00 | 0.75% | 3,300 |
| Feb 24, 2026 | 956.00 | 956.00 | 928.00 | 930.00 | 930.00 | -2.72% | 3,100 |
| Feb 20, 2026 | 946.00 | 958.00 | 946.00 | 956.00 | 956.00 | -0.31% | 4,400 |
| Feb 19, 2026 | 937.00 | 965.00 | 912.00 | 959.00 | 959.00 | 0.74% | 12,100 |
| Feb 18, 2026 | 942.00 | 955.00 | 930.00 | 952.00 | 952.00 | 0.95% | 8,800 |
| Feb 17, 2026 | 921.00 | 1,019.00 | 920.00 | 943.00 | 943.00 | 1.62% | 75,000 |
| Feb 16, 2026 | 912.00 | 928.00 | 900.00 | 928.00 | 928.00 | 0.43% | 5,700 |
| Feb 13, 2026 | 920.00 | 924.00 | 915.00 | 924.00 | 924.00 | 0.33% | 2,000 |
| Feb 12, 2026 | 933.00 | 936.00 | 921.00 | 921.00 | 921.00 | -1.81% | 2,300 |
| Feb 10, 2026 | 928.00 | 940.00 | 923.00 | 938.00 | 938.00 | 0.75% | 1,600 |
| Feb 9, 2026 | 925.00 | 942.00 | 922.00 | 931.00 | 931.00 | 1.20% | 2,200 |
| Feb 6, 2026 | 923.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.11% | 14,000 |
| Feb 5, 2026 | 943.00 | 950.00 | 920.00 | 921.00 | 921.00 | -2.54% | 3,700 |
| Feb 4, 2026 | 934.00 | 950.00 | 922.00 | 945.00 | 945.00 | -0.21% | 3,900 |
| Feb 3, 2026 | 925.00 | 950.00 | 908.00 | 947.00 | 947.00 | 1.07% | 8,100 |
| Feb 2, 2026 | 911.00 | 942.00 | 911.00 | 937.00 | 937.00 | 2.63% | 3,800 |
| Jan 30, 2026 | 913.00 | 930.00 | 913.00 | 913.00 | 913.00 | -0.22% | 1,900 |
| Jan 29, 2026 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | -0.76% | 1,600 |
| Jan 28, 2026 | 929.00 | 940.00 | 920.00 | 922.00 | 922.00 | -0.75% | 7,700 |
| Jan 27, 2026 | 910.00 | 929.00 | 907.00 | 929.00 | 929.00 | 1.86% | 1,100 |
| Jan 26, 2026 | 910.00 | 921.00 | 905.00 | 912.00 | 912.00 | -0.44% | 1,000 |
| Jan 23, 2026 | 925.00 | 925.00 | 911.00 | 916.00 | 916.00 | -1.19% | 12,500 |
| Jan 22, 2026 | 912.00 | 927.00 | 884.00 | 927.00 | 927.00 | 1.64% | 10,000 |
| Jan 21, 2026 | 922.00 | 925.00 | 910.00 | 912.00 | 912.00 | -1.08% | 9,000 |
| Jan 20, 2026 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | -0.11% | 2,500 |
| Jan 19, 2026 | 929.00 | 929.00 | 921.00 | 923.00 | 923.00 | -0.97% | 41,900 |
| Jan 16, 2026 | 934.00 | 937.00 | 924.00 | 932.00 | 932.00 | -0.21% | 3,100 |
| Jan 15, 2026 | 933.00 | 937.00 | 929.00 | 934.00 | 934.00 | 0.21% | 5,000 |
| Jan 14, 2026 | 921.00 | 935.00 | 921.00 | 932.00 | 932.00 | - | 5,300 |
| Jan 13, 2026 | 939.00 | 949.00 | 929.00 | 932.00 | 932.00 | 0.22% | 14,100 |
| Jan 9, 2026 | 916.00 | 935.00 | 912.00 | 930.00 | 930.00 | 2.54% | 12,700 |
| Jan 8, 2026 | 902.00 | 915.00 | 896.00 | 907.00 | 907.00 | 0.55% | 16,200 |
| Jan 7, 2026 | 890.00 | 902.00 | 886.00 | 902.00 | 902.00 | 0.67% | 6,000 |
| Jan 6, 2026 | 890.00 | 898.00 | 890.00 | 896.00 | 896.00 | 1.36% | 6,200 |
| Jan 5, 2026 | 869.00 | 889.00 | 868.00 | 884.00 | 884.00 | 1.84% | 12,700 |
| Dec 30, 2025 | 866.00 | 868.00 | 857.00 | 868.00 | 868.00 | 0.23% | 2,900 |
| Dec 29, 2025 | 862.00 | 871.00 | 862.00 | 866.00 | 866.00 | 0.23% | 6,700 |
| Dec 26, 2025 | 855.00 | 864.00 | 850.00 | 864.00 | 864.00 | 1.05% | 13,600 |
| Dec 25, 2025 | 859.00 | 859.00 | 852.00 | 855.00 | 855.00 | 0.23% | 7,600 |
| Dec 24, 2025 | 853.00 | 866.00 | 853.00 | 853.00 | 853.00 | 0.12% | 13,200 |
| Dec 23, 2025 | 853.00 | 854.00 | 848.00 | 852.00 | 852.00 | -0.35% | 4,600 |
| Dec 22, 2025 | 853.00 | 860.00 | 845.00 | 855.00 | 855.00 | 0.23% | 13,900 |
| Dec 19, 2025 | 877.00 | 880.00 | 853.00 | 853.00 | 853.00 | -2.29% | 8,100 |
| Dec 18, 2025 | 851.00 | 876.00 | 851.00 | 873.00 | 873.00 | 2.71% | 8,200 |
| Dec 17, 2025 | 843.00 | 854.00 | 842.00 | 850.00 | 850.00 | 0.12% | 9,000 |
| Dec 16, 2025 | 842.00 | 856.00 | 836.00 | 849.00 | 849.00 | -0.93% | 30,300 |
| Dec 15, 2025 | 897.00 | 900.00 | 857.00 | 857.00 | 857.00 | -6.03% | 36,200 |
| Dec 12, 2025 | 920.00 | 926.00 | 881.00 | 912.00 | 912.00 | -1.19% | 27,900 |
| Dec 11, 2025 | 925.00 | 928.00 | 922.00 | 923.00 | 923.00 | -0.11% | 3,900 |
| Dec 10, 2025 | 925.00 | 926.00 | 923.00 | 924.00 | 924.00 | -0.22% | 2,900 |
| Dec 9, 2025 | 928.00 | 932.00 | 922.00 | 926.00 | 926.00 | -0.22% | 8,000 |
| Dec 8, 2025 | 935.00 | 935.00 | 923.00 | 928.00 | 928.00 | -0.75% | 5,400 |
| Dec 5, 2025 | 928.00 | 935.00 | 926.00 | 935.00 | 935.00 | -1.37% | 16,800 |
| Dec 4, 2025 | 947.00 | 951.00 | 940.00 | 948.00 | 948.00 | -0.11% | 3,300 |
| Dec 3, 2025 | 957.00 | 957.00 | 946.00 | 949.00 | 949.00 | -0.11% | 3,200 |
| Dec 2, 2025 | 960.00 | 960.00 | 947.00 | 950.00 | 950.00 | -1.04% | 2,400 |
| Dec 1, 2025 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 1.27% | 2,500 |