Hybrid Technologies Co., Ltd. (TYO:4260)
Japan
· Delayed Price · Currency is JPY 270.00
-2.00 (-0.74%)
Apr 30, 2026, 3:30 PM JST
Hybrid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 4,400 |
| Apr 28, 2026 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.45% | 3,200 |
| Apr 27, 2026 | 279.00 | 280.00 | 270.00 | 276.00 | 276.00 | -3.83% | 35,900 |
| Apr 24, 2026 | 287.00 | 296.00 | 279.00 | 287.00 | 287.00 | 5.90% | 105,600 |
| Apr 23, 2026 | 268.00 | 305.00 | 267.00 | 271.00 | 271.00 | 2.65% | 255,800 |
| Apr 22, 2026 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -0.38% | 3,000 |
| Apr 21, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | -1.12% | 2,500 |
| Apr 20, 2026 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.37% | 2,800 |
| Apr 17, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.11% | 3,200 |
| Apr 16, 2026 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.37% | 4,000 |
| Apr 15, 2026 | 269.00 | 269.00 | 263.00 | 269.00 | 269.00 | 0.75% | 7,600 |
| Apr 14, 2026 | 262.00 | 267.00 | 261.00 | 267.00 | 267.00 | 0.38% | 4,200 |
| Apr 13, 2026 | 263.00 | 268.00 | 262.00 | 266.00 | 266.00 | 1.53% | 13,900 |
| Apr 10, 2026 | 262.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 8,100 |
| Apr 9, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | -1.50% | 11,500 |
| Apr 8, 2026 | 263.00 | 266.00 | 259.00 | 266.00 | 266.00 | 1.53% | 7,500 |
| Apr 7, 2026 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.38% | 3,400 |
| Apr 6, 2026 | 260.00 | 262.00 | 258.00 | 261.00 | 261.00 | -0.38% | 6,200 |
| Apr 3, 2026 | 259.00 | 263.00 | 257.00 | 262.00 | 262.00 | 1.95% | 4,500 |
| Apr 2, 2026 | 264.00 | 265.00 | 257.00 | 257.00 | 257.00 | -2.65% | 10,900 |
| Apr 1, 2026 | 259.00 | 268.00 | 259.00 | 264.00 | 264.00 | 2.72% | 7,000 |
| Mar 31, 2026 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | - | 3,400 |
| Mar 30, 2026 | 269.00 | 269.00 | 257.00 | 257.00 | 257.00 | -4.81% | 15,200 |
| Mar 27, 2026 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.46% | 10,000 |
| Mar 26, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.36% | 3,900 |
| Mar 25, 2026 | 273.00 | 276.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,800 |
| Mar 24, 2026 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | -1.09% | 2,800 |
| Mar 23, 2026 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 5,800 |
| Mar 19, 2026 | 277.00 | 278.00 | 271.00 | 275.00 | 275.00 | -0.72% | 7,900 |
| Mar 18, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | -0.36% | 4,700 |
| Mar 17, 2026 | 274.00 | 278.00 | 273.00 | 278.00 | 278.00 | 1.46% | 1,300 |
| Mar 16, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 5,300 |
| Mar 13, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 4,000 |
| Mar 12, 2026 | 275.00 | 276.00 | 271.00 | 271.00 | 271.00 | -1.09% | 4,400 |
| Mar 11, 2026 | 276.00 | 277.00 | 273.00 | 274.00 | 274.00 | 0.74% | 10,200 |
| 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 |