Hybrid Technologies Co., Ltd. (TYO:4260)
Japan
· Delayed Price · Currency is JPY 276.00
+4.00 (1.47%)
Mar 11, 2026, 11:27 AM JST
Hybrid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 273.00 | 277.00 | 272.00 | 272.00 | 272.00 | 0.74% | 16,400 |
| Mar 9, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.88% | 20,100 |
| Mar 6, 2026 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 12,000 |
| Mar 5, 2026 | 274.00 | 277.00 | 274.00 | 274.00 | 274.00 | 1.11% | 13,200 |
| Mar 4, 2026 | 280.00 | 281.00 | 271.00 | 271.00 | 271.00 | -3.56% | 45,800 |
| Mar 3, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.71% | 7,300 |
| Mar 2, 2026 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 12,400 |
| Feb 27, 2026 | 284.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 19,400 |
| Feb 26, 2026 | 283.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.35% | 22,200 |
| Feb 25, 2026 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | -1.39% | 33,600 |
| Feb 24, 2026 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | 0.35% | 7,300 |
| Feb 20, 2026 | 299.00 | 300.00 | 286.00 | 286.00 | 286.00 | -5.30% | 41,700 |
| Feb 19, 2026 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | -0.98% | 6,100 |
| Feb 18, 2026 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | -0.65% | 16,700 |
| Feb 17, 2026 | 310.00 | 310.00 | 305.00 | 307.00 | 307.00 | -0.65% | 18,200 |
| Feb 16, 2026 | 312.00 | 312.00 | 305.00 | 309.00 | 309.00 | 0.98% | 22,800 |
| Feb 13, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 0.66% | 13,800 |
| Feb 12, 2026 | 299.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1.00% | 15,700 |
| Feb 10, 2026 | 299.00 | 303.00 | 299.00 | 301.00 | 301.00 | 0.67% | 12,800 |
| Feb 9, 2026 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.33% | 15,800 |
| Feb 6, 2026 | 302.00 | 303.00 | 299.00 | 300.00 | 300.00 | -1.32% | 29,300 |
| Feb 5, 2026 | 301.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.33% | 7,100 |
| Feb 4, 2026 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 15,700 |
| Feb 3, 2026 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 8,300 |
| Feb 2, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -0.66% | 10,300 |
| Jan 30, 2026 | 305.00 | 308.00 | 305.00 | 305.00 | 305.00 | - | 12,300 |
| Jan 29, 2026 | 307.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.65% | 8,800 |
| Jan 28, 2026 | 308.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.32% | 12,000 |
| Jan 27, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | -0.65% | 29,800 |
| Jan 26, 2026 | 310.00 | 311.00 | 305.00 | 310.00 | 310.00 | - | 13,200 |
| Jan 23, 2026 | 309.00 | 312.00 | 302.00 | 310.00 | 310.00 | 0.65% | 30,500 |
| Jan 22, 2026 | 305.00 | 311.00 | 305.00 | 308.00 | 308.00 | -0.32% | 19,200 |
| Jan 21, 2026 | 311.00 | 314.00 | 306.00 | 309.00 | 309.00 | -1.90% | 25,100 |
| Jan 20, 2026 | 316.00 | 322.00 | 310.00 | 315.00 | 315.00 | -0.32% | 37,000 |
| Jan 19, 2026 | 319.00 | 321.00 | 306.00 | 316.00 | 316.00 | -5.67% | 133,900 |
| Jan 16, 2026 | 293.00 | 356.00 | 293.00 | 335.00 | 335.00 | 17.54% | 879,200 |
| Jan 15, 2026 | 288.00 | 288.00 | 284.00 | 285.00 | 285.00 | 0.35% | 33,900 |
| Jan 14, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 9,500 |
| Jan 13, 2026 | 286.00 | 293.00 | 286.00 | 290.00 | 290.00 | 2.11% | 12,000 |
| Jan 9, 2026 | 284.00 | 287.00 | 283.00 | 284.00 | 284.00 | - | 22,600 |
| Jan 8, 2026 | 289.00 | 289.00 | 284.00 | 284.00 | 284.00 | -0.35% | 5,900 |
| Jan 7, 2026 | 288.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.04% | 16,500 |
| Jan 6, 2026 | 290.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.69% | 8,200 |
| Jan 5, 2026 | 288.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 13,000 |
| Dec 30, 2025 | 290.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.69% | 9,500 |
| Dec 29, 2025 | 284.00 | 300.00 | 283.00 | 290.00 | 290.00 | 1.75% | 31,400 |
| Dec 26, 2025 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | -0.70% | 28,400 |
| Dec 25, 2025 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.70% | 17,300 |
| Dec 24, 2025 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 18,700 |
| Dec 23, 2025 | 286.00 | 292.00 | 286.00 | 287.00 | 287.00 | 0.35% | 20,800 |
| Dec 22, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 17,100 |
| Dec 19, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 19,800 |
| Dec 18, 2025 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 6,200 |
| Dec 17, 2025 | 288.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.69% | 10,500 |
| Dec 16, 2025 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.35% | 11,800 |
| Dec 15, 2025 | 284.00 | 289.00 | 281.00 | 289.00 | 289.00 | 3.21% | 30,300 |
| Dec 12, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.06% | 16,700 |
| Dec 11, 2025 | 288.00 | 288.00 | 282.00 | 283.00 | 283.00 | -1.74% | 28,300 |
| Dec 10, 2025 | 288.00 | 289.00 | 286.00 | 288.00 | 288.00 | - | 17,900 |
| Dec 9, 2025 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 8,900 |
| Dec 8, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 24,100 |
| Dec 5, 2025 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | - | 13,000 |
| Dec 4, 2025 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | - | 9,900 |
| Dec 3, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 15,100 |
| Dec 2, 2025 | 291.00 | 294.00 | 290.00 | 290.00 | 290.00 | - | 14,400 |
| Dec 1, 2025 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | - | 19,300 |
| Nov 28, 2025 | 289.00 | 295.00 | 289.00 | 290.00 | 290.00 | - | 14,000 |
| Nov 27, 2025 | 291.00 | 293.00 | 289.00 | 290.00 | 290.00 | -0.34% | 15,600 |
| Nov 26, 2025 | 294.00 | 299.00 | 291.00 | 291.00 | 291.00 | -0.68% | 16,100 |
| Nov 25, 2025 | 298.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.01% | 24,400 |
| Nov 21, 2025 | 295.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.66% | 19,600 |
| Nov 20, 2025 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | 1.35% | 27,500 |
| Nov 19, 2025 | 312.00 | 312.00 | 296.00 | 297.00 | 297.00 | -5.71% | 56,300 |
| Nov 18, 2025 | 317.00 | 321.00 | 309.00 | 315.00 | 315.00 | -2.17% | 52,100 |
| Nov 17, 2025 | 327.00 | 329.00 | 305.00 | 322.00 | 322.00 | -10.31% | 67,000 |
| Nov 14, 2025 | 345.00 | 368.00 | 344.00 | 359.00 | 359.00 | 3.46% | 20,400 |
| Nov 13, 2025 | 341.00 | 347.00 | 339.00 | 347.00 | 347.00 | 1.46% | 5,300 |
| Nov 12, 2025 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 2.40% | 5,300 |
| Nov 11, 2025 | 334.00 | 339.00 | 334.00 | 334.00 | 334.00 | -2.34% | 4,600 |
| Nov 10, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 2.09% | 3,100 |
| Nov 7, 2025 | 327.00 | 335.00 | 327.00 | 335.00 | 335.00 | 1.52% | 5,300 |
| Nov 6, 2025 | 331.00 | 333.00 | 330.00 | 330.00 | 330.00 | - | 1,500 |
| Nov 5, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 6,800 |
| Nov 4, 2025 | 331.00 | 337.00 | 331.00 | 334.00 | 334.00 | 0.91% | 5,900 |
| Oct 31, 2025 | 325.00 | 331.00 | 324.00 | 331.00 | 331.00 | 0.91% | 6,600 |
| Oct 30, 2025 | 342.00 | 343.00 | 319.00 | 328.00 | 328.00 | -4.09% | 42,200 |
| Oct 29, 2025 | 347.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.01% | 13,400 |
| Oct 28, 2025 | 348.00 | 351.00 | 348.00 | 349.00 | 349.00 | 0.58% | 7,900 |
| Oct 27, 2025 | 353.00 | 354.00 | 347.00 | 347.00 | 347.00 | -1.70% | 20,000 |
| Oct 24, 2025 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.28% | 5,000 |
| Oct 23, 2025 | 354.00 | 355.00 | 353.00 | 354.00 | 354.00 | - | 3,200 |
| Oct 22, 2025 | 360.00 | 360.00 | 353.00 | 354.00 | 354.00 | -1.12% | 12,500 |
| Oct 21, 2025 | 360.00 | 360.00 | 355.00 | 358.00 | 358.00 | -0.56% | 11,600 |
| Oct 20, 2025 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | - | 15,900 |
| Oct 17, 2025 | 360.00 | 361.00 | 360.00 | 360.00 | 360.00 | -0.28% | 2,100 |
| Oct 16, 2025 | 362.00 | 366.00 | 361.00 | 361.00 | 361.00 | - | 5,100 |
| Oct 15, 2025 | 361.00 | 362.00 | 361.00 | 361.00 | 361.00 | - | 4,100 |
| Oct 14, 2025 | 360.00 | 364.00 | 359.00 | 361.00 | 361.00 | -1.10% | 2,700 |
| Oct 10, 2025 | 366.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 900 |
| Oct 9, 2025 | 364.00 | 366.00 | 362.00 | 365.00 | 365.00 | -0.27% | 5,500 |