Hope, Inc. (TYO:6195)
Japan
· Delayed Price · Currency is JPY 215.00
+6.00 (2.87%)
Mar 10, 2026, 3:30 PM JST
Hope, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 217.00 | 217.00 | 211.00 | 215.00 | 215.00 | 2.87% | 48,700 |
| Mar 9, 2026 | 205.00 | 213.00 | 204.00 | 209.00 | 209.00 | -3.69% | 43,500 |
| Mar 6, 2026 | 210.00 | 219.00 | 210.00 | 217.00 | 217.00 | 1.88% | 48,000 |
| Mar 5, 2026 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 3.40% | 43,300 |
| Mar 4, 2026 | 217.00 | 217.00 | 205.00 | 206.00 | 206.00 | -5.50% | 72,800 |
| Mar 3, 2026 | 213.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 33,500 |
| Mar 2, 2026 | 222.00 | 222.00 | 213.00 | 216.00 | 216.00 | -2.70% | 32,200 |
| Feb 27, 2026 | 213.00 | 222.00 | 212.00 | 222.00 | 222.00 | 4.23% | 39,200 |
| Feb 26, 2026 | 213.00 | 217.00 | 210.00 | 213.00 | 213.00 | - | 65,600 |
| Feb 25, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | 0.95% | 19,300 |
| Feb 24, 2026 | 216.00 | 216.00 | 210.00 | 211.00 | 211.00 | -2.31% | 29,700 |
| Feb 20, 2026 | 218.00 | 226.00 | 213.00 | 216.00 | 216.00 | -0.46% | 53,200 |
| Feb 19, 2026 | 213.00 | 220.00 | 211.00 | 217.00 | 217.00 | 1.88% | 58,500 |
| Feb 18, 2026 | 213.00 | 217.00 | 212.00 | 213.00 | 213.00 | - | 45,600 |
| Feb 17, 2026 | 212.00 | 217.00 | 212.00 | 213.00 | 213.00 | - | 87,300 |
| Feb 16, 2026 | 220.00 | 221.00 | 210.00 | 213.00 | 213.00 | -6.99% | 207,800 |
| Feb 13, 2026 | 239.00 | 239.00 | 229.00 | 229.00 | 229.00 | -4.18% | 95,200 |
| Feb 12, 2026 | 243.00 | 243.00 | 234.00 | 239.00 | 239.00 | -0.83% | 55,400 |
| Feb 10, 2026 | 237.00 | 244.00 | 234.00 | 241.00 | 241.00 | 2.99% | 55,100 |
| Feb 9, 2026 | 237.00 | 237.00 | 228.00 | 234.00 | 234.00 | -1.27% | 49,700 |
| Feb 6, 2026 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | -1.66% | 28,800 |
| Feb 5, 2026 | 237.00 | 243.00 | 237.00 | 241.00 | 241.00 | 1.69% | 43,000 |
| Feb 4, 2026 | 241.00 | 241.00 | 236.00 | 237.00 | 237.00 | -0.84% | 24,100 |
| Feb 3, 2026 | 242.00 | 245.00 | 231.00 | 239.00 | 239.00 | -3.24% | 124,500 |
| Feb 2, 2026 | 241.00 | 247.00 | 238.00 | 247.00 | 247.00 | 1.23% | 87,600 |
| Jan 30, 2026 | 235.00 | 244.00 | 234.00 | 244.00 | 244.00 | 2.09% | 72,100 |
| Jan 29, 2026 | 238.00 | 252.00 | 236.00 | 239.00 | 239.00 | - | 167,400 |
| Jan 28, 2026 | 250.00 | 250.00 | 236.00 | 239.00 | 239.00 | -4.40% | 82,600 |
| Jan 27, 2026 | 251.00 | 252.00 | 247.00 | 250.00 | 250.00 | -0.79% | 49,700 |
| Jan 26, 2026 | 255.00 | 256.00 | 243.00 | 252.00 | 252.00 | 0.40% | 176,600 |
| Jan 23, 2026 | 239.00 | 254.00 | 238.00 | 251.00 | 251.00 | 7.26% | 249,300 |
| Jan 22, 2026 | 231.00 | 237.00 | 227.00 | 234.00 | 234.00 | 0.43% | 52,300 |
| Jan 21, 2026 | 231.00 | 233.00 | 225.00 | 233.00 | 233.00 | 0.87% | 79,500 |
| Jan 20, 2026 | 232.00 | 235.00 | 229.00 | 231.00 | 231.00 | 1.76% | 86,900 |
| Jan 19, 2026 | 227.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.89% | 81,400 |
| Jan 16, 2026 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | - | 21,500 |
| Jan 15, 2026 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 1.35% | 39,400 |
| Jan 14, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -1.33% | 48,300 |
| Jan 13, 2026 | 227.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 47,900 |
| Jan 9, 2026 | 223.00 | 227.00 | 220.00 | 225.00 | 225.00 | 1.35% | 62,000 |
| Jan 8, 2026 | 224.00 | 225.00 | 219.00 | 222.00 | 222.00 | -0.89% | 67,900 |
| Jan 7, 2026 | 219.00 | 224.00 | 217.00 | 224.00 | 224.00 | 2.28% | 55,800 |
| Jan 6, 2026 | 215.00 | 221.00 | 213.00 | 219.00 | 219.00 | 2.82% | 106,200 |
| Jan 5, 2026 | 209.00 | 214.00 | 208.00 | 213.00 | 213.00 | 2.90% | 54,400 |
| Dec 30, 2025 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 47,000 |
| Dec 29, 2025 | 208.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.90% | 57,300 |
| Dec 26, 2025 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -1.40% | 53,800 |
| Dec 25, 2025 | 214.00 | 215.00 | 211.00 | 214.00 | 214.00 | - | 57,300 |
| Dec 24, 2025 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -0.93% | 33,300 |
| Dec 23, 2025 | 217.00 | 220.00 | 215.00 | 216.00 | 216.00 | -0.46% | 52,800 |
| Dec 22, 2025 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 23,000 |
| Dec 19, 2025 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.46% | 68,800 |
| Dec 18, 2025 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 48,000 |
| Dec 17, 2025 | 213.00 | 219.00 | 213.00 | 218.00 | 218.00 | 1.40% | 50,300 |
| Dec 16, 2025 | 215.00 | 217.00 | 210.00 | 215.00 | 215.00 | - | 90,900 |
| Dec 15, 2025 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 0.94% | 84,600 |
| Dec 12, 2025 | 215.00 | 215.00 | 201.00 | 213.00 | 213.00 | 0.95% | 114,300 |
| Dec 11, 2025 | 211.00 | 214.00 | 210.00 | 211.00 | 211.00 | 0.48% | 40,000 |
| Dec 10, 2025 | 214.00 | 215.00 | 208.00 | 210.00 | 210.00 | 0.48% | 126,700 |
| Dec 9, 2025 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.95% | 54,500 |
| Dec 8, 2025 | 215.00 | 215.00 | 208.00 | 211.00 | 211.00 | 1.44% | 109,000 |
| Dec 5, 2025 | 212.00 | 213.00 | 208.00 | 208.00 | 208.00 | -1.89% | 72,300 |
| Dec 4, 2025 | 208.00 | 214.00 | 207.00 | 212.00 | 212.00 | 2.42% | 96,300 |
| Dec 3, 2025 | 217.00 | 217.00 | 206.00 | 207.00 | 207.00 | -1.90% | 241,800 |
| Dec 2, 2025 | 202.00 | 211.00 | 201.00 | 211.00 | 211.00 | 6.03% | 213,800 |
| Dec 1, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 28,300 |
| Nov 28, 2025 | 198.00 | 201.00 | 196.00 | 198.00 | 198.00 | 0.51% | 41,700 |
| Nov 27, 2025 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 0.51% | 64,700 |
| Nov 26, 2025 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 0.51% | 17,500 |
| Nov 25, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 28,000 |
| Nov 21, 2025 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 25,200 |
| Nov 20, 2025 | 194.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.52% | 38,400 |
| Nov 19, 2025 | 195.00 | 198.00 | 191.00 | 194.00 | 194.00 | -0.51% | 42,100 |
| Nov 18, 2025 | 200.00 | 202.00 | 192.00 | 195.00 | 195.00 | -2.50% | 93,200 |
| Nov 17, 2025 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | - | 51,700 |
| Nov 14, 2025 | 198.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1.01% | 84,100 |
| Nov 13, 2025 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.00% | 49,900 |
| Nov 12, 2025 | 201.00 | 203.00 | 197.00 | 200.00 | 200.00 | 1.01% | 154,100 |
| Nov 11, 2025 | 207.00 | 225.00 | 195.00 | 198.00 | 198.00 | 1.54% | 1,863,500 |
| Nov 10, 2025 | 197.00 | 197.00 | 191.00 | 195.00 | 195.00 | -0.51% | 29,600 |
| Nov 7, 2025 | 196.00 | 196.00 | 193.00 | 196.00 | 196.00 | -0.51% | 25,000 |
| Nov 6, 2025 | 190.00 | 198.00 | 189.00 | 197.00 | 197.00 | 4.23% | 60,700 |
| Nov 5, 2025 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 1.07% | 34,200 |
| Nov 4, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -2.09% | 45,300 |
| Oct 31, 2025 | 189.00 | 191.00 | 185.00 | 191.00 | 191.00 | 1.06% | 52,100 |
| Oct 30, 2025 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 0.53% | 88,400 |
| Oct 29, 2025 | 194.00 | 195.00 | 188.00 | 188.00 | 188.00 | -2.59% | 143,600 |
| Oct 28, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 61,200 |
| Oct 27, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -0.51% | 29,800 |
| Oct 24, 2025 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 104,400 |
| Oct 23, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 13,400 |
| Oct 22, 2025 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | 0.51% | 15,700 |
| Oct 21, 2025 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 36,500 |
| Oct 20, 2025 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 1.03% | 20,800 |
| Oct 17, 2025 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 71,600 |
| Oct 16, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | - | 11,200 |
| Oct 15, 2025 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 30,100 |
| Oct 14, 2025 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.97% | 54,100 |
| Oct 10, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | - | 20,600 |
| Oct 9, 2025 | 203.00 | 203.00 | 199.00 | 202.00 | 202.00 | 1.00% | 42,900 |