H-One Co.,Ltd. (TYO:5989)
Japan
· Delayed Price · Currency is JPY 1,333.00
+34.00 (2.62%)
At close: Mar 10, 2026
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,324.00 | 1,340.00 | 1,310.00 | 1,333.00 | 1,333.00 | 2.62% | 288,100 |
| Mar 9, 2026 | 1,292.00 | 1,306.00 | 1,261.00 | 1,299.00 | 1,299.00 | -3.92% | 438,400 |
| Mar 6, 2026 | 1,347.00 | 1,359.00 | 1,326.00 | 1,352.00 | 1,352.00 | -0.37% | 163,800 |
| Mar 5, 2026 | 1,386.00 | 1,386.00 | 1,348.00 | 1,357.00 | 1,357.00 | 2.11% | 237,100 |
| Mar 4, 2026 | 1,379.00 | 1,383.00 | 1,308.00 | 1,329.00 | 1,329.00 | -4.73% | 396,300 |
| Mar 3, 2026 | 1,441.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,395.00 | -3.93% | 323,100 |
| Mar 2, 2026 | 1,435.00 | 1,456.00 | 1,425.00 | 1,452.00 | 1,452.00 | -2.02% | 344,000 |
| Feb 27, 2026 | 1,439.00 | 1,482.00 | 1,436.00 | 1,482.00 | 1,482.00 | 3.28% | 195,400 |
| Feb 26, 2026 | 1,436.00 | 1,450.00 | 1,426.00 | 1,435.00 | 1,435.00 | -0.69% | 178,400 |
| Feb 25, 2026 | 1,447.00 | 1,455.00 | 1,434.00 | 1,445.00 | 1,445.00 | -0.48% | 83,200 |
| Feb 24, 2026 | 1,425.00 | 1,464.00 | 1,421.00 | 1,452.00 | 1,452.00 | 1.68% | 175,000 |
| Feb 20, 2026 | 1,420.00 | 1,456.00 | 1,416.00 | 1,428.00 | 1,428.00 | -0.42% | 334,200 |
| Feb 19, 2026 | 1,422.00 | 1,435.00 | 1,412.00 | 1,434.00 | 1,434.00 | 0.56% | 101,800 |
| Feb 18, 2026 | 1,441.00 | 1,443.00 | 1,424.00 | 1,426.00 | 1,426.00 | -1.59% | 103,100 |
| Feb 17, 2026 | 1,426.00 | 1,452.00 | 1,421.00 | 1,449.00 | 1,449.00 | 1.19% | 145,900 |
| Feb 16, 2026 | 1,432.00 | 1,452.00 | 1,406.00 | 1,432.00 | 1,432.00 | 0.07% | 142,800 |
| Feb 13, 2026 | 1,460.00 | 1,477.00 | 1,415.00 | 1,431.00 | 1,431.00 | -4.60% | 416,400 |
| Feb 12, 2026 | 1,508.00 | 1,524.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.27% | 325,600 |
| Feb 10, 2026 | 1,488.00 | 1,502.00 | 1,481.00 | 1,496.00 | 1,496.00 | 0.54% | 120,300 |
| Feb 9, 2026 | 1,510.00 | 1,513.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.27% | 178,400 |
| Feb 6, 2026 | 1,475.00 | 1,492.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.81% | 105,700 |
| Feb 5, 2026 | 1,486.00 | 1,497.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.48% | 156,800 |
| Feb 4, 2026 | 1,458.00 | 1,482.00 | 1,439.00 | 1,473.00 | 1,473.00 | 2.08% | 169,200 |
| Feb 3, 2026 | 1,422.00 | 1,445.00 | 1,413.00 | 1,443.00 | 1,443.00 | 1.91% | 145,500 |
| Feb 2, 2026 | 1,454.00 | 1,464.00 | 1,411.00 | 1,416.00 | 1,416.00 | -1.94% | 131,100 |
| Jan 30, 2026 | 1,425.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,444.00 | 2.05% | 83,700 |
| Jan 29, 2026 | 1,415.00 | 1,426.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.21% | 140,200 |
| Jan 28, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,412.00 | 1,412.00 | -2.28% | 100,900 |
| Jan 27, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.35% | 112,300 |
| Jan 26, 2026 | 1,450.00 | 1,460.00 | 1,439.00 | 1,440.00 | 1,440.00 | -2.31% | 165,100 |
| Jan 23, 2026 | 1,499.00 | 1,503.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.67% | 85,300 |
| Jan 22, 2026 | 1,496.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.34% | 61,700 |
| Jan 21, 2026 | 1,482.00 | 1,493.00 | 1,461.00 | 1,489.00 | 1,489.00 | -1.00% | 120,700 |
| Jan 20, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,504.00 | -1.64% | 61,500 |
| Jan 19, 2026 | 1,534.00 | 1,536.00 | 1,495.00 | 1,529.00 | 1,529.00 | -0.84% | 141,600 |
| Jan 16, 2026 | 1,520.00 | 1,542.00 | 1,506.00 | 1,542.00 | 1,542.00 | 1.31% | 100,700 |
| Jan 15, 2026 | 1,524.00 | 1,528.00 | 1,507.00 | 1,522.00 | 1,522.00 | -0.07% | 118,800 |
| Jan 14, 2026 | 1,505.00 | 1,527.00 | 1,497.00 | 1,523.00 | 1,523.00 | 2.01% | 98,800 |
| Jan 13, 2026 | 1,516.00 | 1,521.00 | 1,491.00 | 1,493.00 | 1,493.00 | 0.20% | 142,200 |
| Jan 9, 2026 | 1,475.00 | 1,493.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 110,600 |
| Jan 8, 2026 | 1,499.00 | 1,509.00 | 1,470.00 | 1,475.00 | 1,475.00 | -2.12% | 195,000 |
| Jan 7, 2026 | 1,442.00 | 1,514.00 | 1,441.00 | 1,507.00 | 1,507.00 | 3.36% | 201,100 |
| Jan 6, 2026 | 1,453.00 | 1,469.00 | 1,451.00 | 1,458.00 | 1,458.00 | 1.25% | 147,700 |
| Jan 5, 2026 | 1,433.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.77% | 192,400 |
| Dec 30, 2025 | 1,407.00 | 1,434.00 | 1,404.00 | 1,415.00 | 1,415.00 | 0.57% | 136,100 |
| Dec 29, 2025 | 1,390.00 | 1,414.00 | 1,379.00 | 1,407.00 | 1,407.00 | 2.48% | 151,400 |
| Dec 26, 2025 | 1,370.00 | 1,378.00 | 1,365.00 | 1,373.00 | 1,373.00 | 1.25% | 90,400 |
| Dec 25, 2025 | 1,346.00 | 1,369.00 | 1,346.00 | 1,356.00 | 1,356.00 | 1.42% | 78,400 |
| Dec 24, 2025 | 1,341.00 | 1,344.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.07% | 57,900 |
| Dec 23, 2025 | 1,360.00 | 1,362.00 | 1,331.00 | 1,338.00 | 1,338.00 | -1.47% | 92,500 |
| Dec 22, 2025 | 1,344.00 | 1,369.00 | 1,340.00 | 1,358.00 | 1,358.00 | 2.26% | 138,300 |
| Dec 19, 2025 | 1,309.00 | 1,334.00 | 1,304.00 | 1,328.00 | 1,328.00 | 2.15% | 92,800 |
| Dec 18, 2025 | 1,303.00 | 1,307.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.31% | 60,300 |
| Dec 17, 2025 | 1,300.00 | 1,309.00 | 1,286.00 | 1,304.00 | 1,304.00 | 1.48% | 101,700 |
| Dec 16, 2025 | 1,300.00 | 1,303.00 | 1,278.00 | 1,285.00 | 1,285.00 | -1.15% | 110,400 |
| Dec 15, 2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1.80% | 63,400 |
| Dec 12, 2025 | 1,270.00 | 1,277.00 | 1,259.00 | 1,277.00 | 1,277.00 | 1.83% | 126,000 |
| Dec 11, 2025 | 1,286.00 | 1,286.00 | 1,244.00 | 1,254.00 | 1,254.00 | -1.49% | 167,900 |
| Dec 10, 2025 | 1,289.00 | 1,295.00 | 1,270.00 | 1,273.00 | 1,273.00 | -0.55% | 118,500 |
| Dec 9, 2025 | 1,284.00 | 1,301.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.16% | 153,100 |
| Dec 8, 2025 | 1,265.00 | 1,282.00 | 1,264.00 | 1,278.00 | 1,278.00 | 1.67% | 215,000 |
| Dec 5, 2025 | 1,285.00 | 1,288.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.78% | 204,700 |
| Dec 4, 2025 | 1,282.00 | 1,296.00 | 1,274.00 | 1,293.00 | 1,293.00 | 0.94% | 65,400 |
| Dec 3, 2025 | 1,272.00 | 1,290.00 | 1,265.00 | 1,281.00 | 1,281.00 | 0.79% | 115,300 |
| Dec 2, 2025 | 1,299.00 | 1,299.00 | 1,267.00 | 1,271.00 | 1,271.00 | -1.85% | 103,000 |
| Dec 1, 2025 | 1,326.00 | 1,326.00 | 1,290.00 | 1,295.00 | 1,295.00 | -2.19% | 145,500 |
| Nov 28, 2025 | 1,341.00 | 1,353.00 | 1,322.00 | 1,324.00 | 1,324.00 | -0.30% | 129,200 |
| Nov 27, 2025 | 1,314.00 | 1,337.00 | 1,304.00 | 1,328.00 | 1,328.00 | 2.08% | 99,500 |
| Nov 26, 2025 | 1,280.00 | 1,301.00 | 1,280.00 | 1,301.00 | 1,301.00 | 2.20% | 142,100 |
| Nov 25, 2025 | 1,262.00 | 1,275.00 | 1,255.00 | 1,273.00 | 1,273.00 | 1.60% | 130,000 |
| Nov 21, 2025 | 1,234.00 | 1,255.00 | 1,228.00 | 1,253.00 | 1,253.00 | 0.97% | 97,600 |
| Nov 20, 2025 | 1,240.00 | 1,257.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.89% | 169,000 |
| Nov 19, 2025 | 1,215.00 | 1,236.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.82% | 140,600 |
| Nov 18, 2025 | 1,219.00 | 1,228.00 | 1,207.00 | 1,208.00 | 1,208.00 | -1.23% | 154,900 |
| Nov 17, 2025 | 1,255.00 | 1,258.00 | 1,219.00 | 1,223.00 | 1,223.00 | -2.86% | 237,200 |
| Nov 14, 2025 | 1,266.00 | 1,271.00 | 1,248.00 | 1,259.00 | 1,259.00 | -1.49% | 263,100 |
| Nov 13, 2025 | 1,270.00 | 1,310.00 | 1,247.00 | 1,278.00 | 1,278.00 | 1.11% | 573,400 |
| Nov 12, 2025 | 1,274.00 | 1,285.00 | 1,246.00 | 1,264.00 | 1,264.00 | -4.46% | 412,000 |
| Nov 11, 2025 | 1,313.00 | 1,323.00 | 1,298.00 | 1,323.00 | 1,323.00 | 0.61% | 275,200 |
| Nov 10, 2025 | 1,333.00 | 1,340.00 | 1,307.00 | 1,315.00 | 1,315.00 | -1.20% | 178,900 |
| Nov 7, 2025 | 1,333.00 | 1,339.00 | 1,318.00 | 1,331.00 | 1,331.00 | -0.60% | 59,400 |
| Nov 6, 2025 | 1,335.00 | 1,355.00 | 1,328.00 | 1,339.00 | 1,339.00 | 1.44% | 78,400 |
| Nov 5, 2025 | 1,330.00 | 1,331.00 | 1,285.00 | 1,320.00 | 1,320.00 | -1.35% | 144,200 |
| Nov 4, 2025 | 1,335.00 | 1,347.00 | 1,323.00 | 1,338.00 | 1,338.00 | -0.22% | 95,200 |
| Oct 31, 2025 | 1,351.00 | 1,352.00 | 1,330.00 | 1,341.00 | 1,341.00 | -0.74% | 103,900 |
| Oct 30, 2025 | 1,370.00 | 1,383.00 | 1,345.00 | 1,351.00 | 1,351.00 | -1.53% | 127,800 |
| Oct 29, 2025 | 1,400.00 | 1,400.00 | 1,366.00 | 1,372.00 | 1,372.00 | -2.21% | 100,100 |
| Oct 28, 2025 | 1,410.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.27% | 172,600 |
| Oct 27, 2025 | 1,430.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.07% | 57,800 |
| Oct 24, 2025 | 1,419.00 | 1,435.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.71% | 73,500 |
| Oct 23, 2025 | 1,379.00 | 1,410.00 | 1,369.00 | 1,410.00 | 1,410.00 | 2.03% | 216,600 |
| Oct 22, 2025 | 1,386.00 | 1,395.00 | 1,372.00 | 1,382.00 | 1,382.00 | -1.07% | 343,400 |
| Oct 21, 2025 | 1,397.00 | 1,397.00 | 1,376.00 | 1,397.00 | 1,397.00 | 1.38% | 121,700 |
| Oct 20, 2025 | 1,374.00 | 1,388.00 | 1,363.00 | 1,378.00 | 1,378.00 | 1.55% | 221,600 |
| Oct 17, 2025 | 1,389.00 | 1,389.00 | 1,350.00 | 1,357.00 | 1,357.00 | -2.30% | 143,000 |
| Oct 16, 2025 | 1,381.00 | 1,395.00 | 1,374.00 | 1,389.00 | 1,389.00 | 0.58% | 173,400 |
| Oct 15, 2025 | 1,400.00 | 1,406.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.58% | 430,000 |
| Oct 14, 2025 | 1,374.00 | 1,401.00 | 1,368.00 | 1,389.00 | 1,389.00 | -0.71% | 145,600 |
| Oct 10, 2025 | 1,420.00 | 1,420.00 | 1,388.00 | 1,399.00 | 1,399.00 | -2.58% | 113,400 |
| Oct 9, 2025 | 1,424.00 | 1,440.00 | 1,424.00 | 1,436.00 | 1,436.00 | 0.91% | 135,000 |