H-One Co.,Ltd. (TYO:5989)
Japan
· Delayed Price · Currency is JPY 1,270.00
+25.00 (2.01%)
Apr 28, 2026, 3:30 PM JST
H-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,249.00 | 1,270.00 | 1,242.00 | 1,270.00 | 1,270.00 | 2.01% | 152,700 |
| Apr 27, 2026 | 1,257.00 | 1,265.00 | 1,244.00 | 1,245.00 | 1,245.00 | -1.11% | 108,000 |
| Apr 24, 2026 | 1,260.00 | 1,275.00 | 1,245.00 | 1,259.00 | 1,259.00 | -0.08% | 152,000 |
| Apr 23, 2026 | 1,276.00 | 1,281.00 | 1,244.00 | 1,260.00 | 1,260.00 | -1.49% | 167,500 |
| Apr 22, 2026 | 1,318.00 | 1,327.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.66% | 134,300 |
| Apr 21, 2026 | 1,317.00 | 1,338.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.31% | 102,700 |
| Apr 20, 2026 | 1,306.00 | 1,317.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.85% | 94,500 |
| Apr 17, 2026 | 1,302.00 | 1,307.00 | 1,296.00 | 1,299.00 | 1,299.00 | 0.23% | 61,500 |
| Apr 16, 2026 | 1,281.00 | 1,304.00 | 1,281.00 | 1,296.00 | 1,296.00 | 1.33% | 103,700 |
| Apr 15, 2026 | 1,278.00 | 1,292.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.71% | 85,800 |
| Apr 14, 2026 | 1,280.00 | 1,290.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.24% | 138,300 |
| Apr 13, 2026 | 1,276.00 | 1,288.00 | 1,248.00 | 1,267.00 | 1,267.00 | -1.48% | 225,500 |
| Apr 10, 2026 | 1,300.00 | 1,309.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.85% | 106,900 |
| Apr 9, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 1,297.00 | -3.43% | 201,600 |
| Apr 8, 2026 | 1,340.00 | 1,362.00 | 1,321.00 | 1,343.00 | 1,343.00 | 2.44% | 413,500 |
| Apr 7, 2026 | 1,343.00 | 1,369.00 | 1,308.00 | 1,311.00 | 1,311.00 | -2.96% | 283,900 |
| Apr 6, 2026 | 1,382.00 | 1,382.00 | 1,303.00 | 1,351.00 | 1,351.00 | 7.05% | 740,300 |
| Apr 3, 2026 | 1,234.00 | 1,265.00 | 1,228.00 | 1,262.00 | 1,262.00 | 4.56% | 380,300 |
| Apr 2, 2026 | 1,214.00 | 1,231.00 | 1,192.00 | 1,207.00 | 1,207.00 | -0.25% | 235,900 |
| Apr 1, 2026 | 1,208.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | 3.86% | 184,000 |
| Mar 31, 2026 | 1,152.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,165.00 | - | 229,000 |
| Mar 30, 2026 | 1,147.00 | 1,180.00 | 1,144.00 | 1,165.00 | 1,165.00 | -5.59% | 419,700 |
| Mar 27, 2026 | 1,231.00 | 1,248.00 | 1,227.00 | 1,234.00 | 1,202.00 | 0.24% | 376,300 |
| Mar 26, 2026 | 1,251.00 | 1,254.00 | 1,217.00 | 1,231.00 | 1,199.08 | -0.57% | 304,400 |
| Mar 25, 2026 | 1,238.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,205.90 | 1.56% | 178,900 |
| Mar 24, 2026 | 1,228.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,187.39 | 2.87% | 185,100 |
| Mar 23, 2026 | 1,209.00 | 1,209.00 | 1,170.00 | 1,185.00 | 1,154.27 | -4.28% | 380,400 |
| Mar 19, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.00 | 1,205.90 | -3.28% | 198,100 |
| Mar 18, 2026 | 1,267.00 | 1,280.00 | 1,254.00 | 1,280.00 | 1,246.81 | 3.23% | 107,800 |
| Mar 17, 2026 | 1,255.00 | 1,258.00 | 1,240.00 | 1,240.00 | 1,207.84 | -0.08% | 114,100 |
| Mar 16, 2026 | 1,231.00 | 1,254.00 | 1,230.00 | 1,241.00 | 1,208.82 | 0.57% | 188,900 |
| Mar 13, 2026 | 1,267.00 | 1,274.00 | 1,227.00 | 1,234.00 | 1,202.00 | -4.71% | 537,600 |
| Mar 12, 2026 | 1,329.00 | 1,329.00 | 1,287.00 | 1,295.00 | 1,261.42 | -2.78% | 235,400 |
| Mar 11, 2026 | 1,354.00 | 1,367.00 | 1,332.00 | 1,332.00 | 1,297.46 | -0.08% | 175,800 |
| Mar 10, 2026 | 1,324.00 | 1,340.00 | 1,310.00 | 1,333.00 | 1,298.43 | 2.62% | 288,100 |
| Mar 9, 2026 | 1,292.00 | 1,306.00 | 1,261.00 | 1,299.00 | 1,265.31 | -3.92% | 438,400 |
| Mar 6, 2026 | 1,347.00 | 1,359.00 | 1,326.00 | 1,352.00 | 1,316.94 | -0.37% | 163,800 |
| Mar 5, 2026 | 1,386.00 | 1,386.00 | 1,348.00 | 1,357.00 | 1,321.81 | 2.11% | 237,100 |
| Mar 4, 2026 | 1,379.00 | 1,383.00 | 1,308.00 | 1,329.00 | 1,294.54 | -4.73% | 396,300 |
| Mar 3, 2026 | 1,441.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,358.82 | -3.93% | 323,100 |
| Mar 2, 2026 | 1,435.00 | 1,456.00 | 1,425.00 | 1,452.00 | 1,414.35 | -2.02% | 344,000 |
| Feb 27, 2026 | 1,439.00 | 1,482.00 | 1,436.00 | 1,482.00 | 1,443.57 | 3.28% | 195,400 |
| Feb 26, 2026 | 1,436.00 | 1,450.00 | 1,426.00 | 1,435.00 | 1,397.79 | -0.69% | 178,400 |
| Feb 25, 2026 | 1,447.00 | 1,455.00 | 1,434.00 | 1,445.00 | 1,407.53 | -0.48% | 83,200 |
| Feb 24, 2026 | 1,425.00 | 1,464.00 | 1,421.00 | 1,452.00 | 1,414.35 | 1.68% | 175,000 |
| Feb 20, 2026 | 1,420.00 | 1,456.00 | 1,416.00 | 1,428.00 | 1,390.97 | -0.42% | 334,200 |
| Feb 19, 2026 | 1,422.00 | 1,435.00 | 1,412.00 | 1,434.00 | 1,396.81 | 0.56% | 101,800 |
| Feb 18, 2026 | 1,441.00 | 1,443.00 | 1,424.00 | 1,426.00 | 1,389.02 | -1.59% | 103,100 |
| Feb 17, 2026 | 1,426.00 | 1,452.00 | 1,421.00 | 1,449.00 | 1,411.42 | 1.19% | 145,900 |
| Feb 16, 2026 | 1,432.00 | 1,452.00 | 1,406.00 | 1,432.00 | 1,394.87 | 0.07% | 142,800 |
| Feb 13, 2026 | 1,460.00 | 1,477.00 | 1,415.00 | 1,431.00 | 1,393.89 | -4.60% | 416,400 |
| Feb 12, 2026 | 1,508.00 | 1,524.00 | 1,478.00 | 1,500.00 | 1,461.10 | 0.27% | 325,600 |
| Feb 10, 2026 | 1,488.00 | 1,502.00 | 1,481.00 | 1,496.00 | 1,457.21 | 0.54% | 120,300 |
| Feb 9, 2026 | 1,510.00 | 1,513.00 | 1,488.00 | 1,488.00 | 1,449.41 | -0.27% | 178,400 |
| Feb 6, 2026 | 1,475.00 | 1,492.00 | 1,471.00 | 1,492.00 | 1,453.31 | 0.81% | 105,700 |
| Feb 5, 2026 | 1,486.00 | 1,497.00 | 1,455.00 | 1,480.00 | 1,441.62 | 0.48% | 156,800 |
| Feb 4, 2026 | 1,458.00 | 1,482.00 | 1,439.00 | 1,473.00 | 1,434.80 | 2.08% | 169,200 |
| Feb 3, 2026 | 1,422.00 | 1,445.00 | 1,413.00 | 1,443.00 | 1,405.58 | 1.91% | 145,500 |
| Feb 2, 2026 | 1,454.00 | 1,464.00 | 1,411.00 | 1,416.00 | 1,379.28 | -1.94% | 131,100 |
| Jan 30, 2026 | 1,425.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,406.55 | 2.05% | 83,700 |
| Jan 29, 2026 | 1,415.00 | 1,426.00 | 1,390.00 | 1,415.00 | 1,378.31 | 0.21% | 140,200 |
| Jan 28, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,412.00 | 1,375.38 | -2.28% | 100,900 |
| Jan 27, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,407.53 | 0.35% | 112,300 |
| Jan 26, 2026 | 1,450.00 | 1,460.00 | 1,439.00 | 1,440.00 | 1,402.66 | -2.31% | 165,100 |
| Jan 23, 2026 | 1,499.00 | 1,503.00 | 1,467.00 | 1,474.00 | 1,435.78 | -0.67% | 85,300 |
| Jan 22, 2026 | 1,496.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,445.52 | -0.34% | 61,700 |
| Jan 21, 2026 | 1,482.00 | 1,493.00 | 1,461.00 | 1,489.00 | 1,450.39 | -1.00% | 120,700 |
| Jan 20, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,465.00 | -1.64% | 61,500 |
| Jan 19, 2026 | 1,534.00 | 1,536.00 | 1,495.00 | 1,529.00 | 1,489.35 | -0.84% | 141,600 |
| Jan 16, 2026 | 1,520.00 | 1,542.00 | 1,506.00 | 1,542.00 | 1,502.01 | 1.31% | 100,700 |
| Jan 15, 2026 | 1,524.00 | 1,528.00 | 1,507.00 | 1,522.00 | 1,482.53 | -0.07% | 118,800 |
| Jan 14, 2026 | 1,505.00 | 1,527.00 | 1,497.00 | 1,523.00 | 1,483.51 | 2.01% | 98,800 |
| Jan 13, 2026 | 1,516.00 | 1,521.00 | 1,491.00 | 1,493.00 | 1,454.28 | 0.20% | 142,200 |
| Jan 9, 2026 | 1,475.00 | 1,493.00 | 1,475.00 | 1,490.00 | 1,451.36 | 1.02% | 110,600 |
| Jan 8, 2026 | 1,499.00 | 1,509.00 | 1,470.00 | 1,475.00 | 1,436.75 | -2.12% | 195,000 |
| Jan 7, 2026 | 1,442.00 | 1,514.00 | 1,441.00 | 1,507.00 | 1,467.92 | 3.36% | 201,100 |
| Jan 6, 2026 | 1,453.00 | 1,469.00 | 1,451.00 | 1,458.00 | 1,420.19 | 1.25% | 147,700 |
| Jan 5, 2026 | 1,433.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,402.66 | 1.77% | 192,400 |
| Dec 30, 2025 | 1,407.00 | 1,434.00 | 1,404.00 | 1,415.00 | 1,378.31 | 0.57% | 136,100 |
| Dec 29, 2025 | 1,390.00 | 1,414.00 | 1,379.00 | 1,407.00 | 1,370.51 | 2.48% | 151,400 |
| Dec 26, 2025 | 1,370.00 | 1,378.00 | 1,365.00 | 1,373.00 | 1,337.40 | 1.25% | 90,400 |
| Dec 25, 2025 | 1,346.00 | 1,369.00 | 1,346.00 | 1,356.00 | 1,320.84 | 1.42% | 78,400 |
| Dec 24, 2025 | 1,341.00 | 1,344.00 | 1,333.00 | 1,337.00 | 1,302.33 | -0.07% | 57,900 |
| Dec 23, 2025 | 1,360.00 | 1,362.00 | 1,331.00 | 1,338.00 | 1,303.30 | -1.47% | 92,500 |
| Dec 22, 2025 | 1,344.00 | 1,369.00 | 1,340.00 | 1,358.00 | 1,322.78 | 2.26% | 138,300 |
| Dec 19, 2025 | 1,309.00 | 1,334.00 | 1,304.00 | 1,328.00 | 1,293.56 | 2.15% | 92,800 |
| Dec 18, 2025 | 1,303.00 | 1,307.00 | 1,294.00 | 1,300.00 | 1,266.29 | -0.31% | 60,300 |
| Dec 17, 2025 | 1,300.00 | 1,309.00 | 1,286.00 | 1,304.00 | 1,270.18 | 1.48% | 101,700 |
| Dec 16, 2025 | 1,300.00 | 1,303.00 | 1,278.00 | 1,285.00 | 1,251.68 | -1.15% | 110,400 |
| Dec 15, 2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,266.29 | 1.80% | 63,400 |
| Dec 12, 2025 | 1,270.00 | 1,277.00 | 1,259.00 | 1,277.00 | 1,243.88 | 1.83% | 126,000 |
| Dec 11, 2025 | 1,286.00 | 1,286.00 | 1,244.00 | 1,254.00 | 1,221.48 | -1.49% | 167,900 |
| Dec 10, 2025 | 1,289.00 | 1,295.00 | 1,270.00 | 1,273.00 | 1,239.99 | -0.55% | 118,500 |
| Dec 9, 2025 | 1,284.00 | 1,301.00 | 1,280.00 | 1,280.00 | 1,246.81 | 0.16% | 153,100 |
| Dec 8, 2025 | 1,265.00 | 1,282.00 | 1,264.00 | 1,278.00 | 1,244.86 | 1.67% | 215,000 |
| Dec 5, 2025 | 1,285.00 | 1,288.00 | 1,257.00 | 1,257.00 | 1,224.40 | -2.78% | 204,700 |
| Dec 4, 2025 | 1,282.00 | 1,296.00 | 1,274.00 | 1,293.00 | 1,259.47 | 0.94% | 65,400 |
| Dec 3, 2025 | 1,272.00 | 1,290.00 | 1,265.00 | 1,281.00 | 1,247.78 | 0.79% | 115,300 |
| Dec 2, 2025 | 1,299.00 | 1,299.00 | 1,267.00 | 1,271.00 | 1,238.04 | -1.85% | 103,000 |
| Dec 1, 2025 | 1,326.00 | 1,326.00 | 1,290.00 | 1,295.00 | 1,261.42 | -2.19% | 145,500 |