Hope, Inc. (TYO:6195)
Japan
· Delayed Price · Currency is JPY 221.00
+2.00 (0.91%)
Apr 30, 2026, 10:31 AM JST
Hope, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 223.00 | 223.00 | 218.00 | 219.00 | 219.00 | -1.79% | 15,000 |
| Apr 27, 2026 | 214.00 | 224.00 | 213.00 | 223.00 | 223.00 | 1.83% | 43,500 |
| Apr 24, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | -1.79% | 24,800 |
| Apr 23, 2026 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | - | 33,700 |
| Apr 22, 2026 | 221.00 | 224.00 | 218.00 | 223.00 | 223.00 | -0.45% | 19,000 |
| Apr 21, 2026 | 218.00 | 224.00 | 217.00 | 224.00 | 224.00 | 2.75% | 30,000 |
| Apr 20, 2026 | 221.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.36% | 31,500 |
| Apr 17, 2026 | 218.00 | 224.00 | 213.00 | 221.00 | 221.00 | 1.38% | 61,400 |
| Apr 16, 2026 | 213.00 | 221.00 | 212.00 | 218.00 | 218.00 | 2.35% | 70,000 |
| Apr 15, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 16,700 |
| Apr 14, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 23,500 |
| Apr 13, 2026 | 213.00 | 213.00 | 209.00 | 212.00 | 212.00 | -0.47% | 16,200 |
| Apr 10, 2026 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.95% | 32,300 |
| Apr 9, 2026 | 209.00 | 213.00 | 209.00 | 211.00 | 211.00 | - | 15,000 |
| Apr 8, 2026 | 212.00 | 214.00 | 209.00 | 211.00 | 211.00 | -0.47% | 44,800 |
| Apr 7, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 33,300 |
| Apr 6, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.48% | 7,200 |
| Apr 3, 2026 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 26,500 |
| Apr 2, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.95% | 28,700 |
| Apr 1, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 19,800 |
| Mar 31, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 18,500 |
| Mar 30, 2026 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -2.40% | 11,700 |
| Mar 27, 2026 | 203.00 | 215.00 | 203.00 | 208.00 | 208.00 | 1.96% | 20,300 |
| Mar 26, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.45% | 18,800 |
| Mar 25, 2026 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 1.47% | 15,600 |
| Mar 24, 2026 | 202.00 | 207.00 | 202.00 | 204.00 | 204.00 | 1.49% | 26,000 |
| Mar 23, 2026 | 208.00 | 208.00 | 199.00 | 201.00 | 201.00 | -3.83% | 77,100 |
| Mar 19, 2026 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | - | 35,500 |
| Mar 18, 2026 | 217.00 | 217.00 | 207.00 | 209.00 | 209.00 | -0.48% | 42,000 |
| Mar 17, 2026 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 0.48% | 23,100 |
| Mar 16, 2026 | 206.00 | 211.00 | 204.00 | 209.00 | 209.00 | - | 30,400 |
| Mar 13, 2026 | 206.00 | 209.00 | 205.00 | 209.00 | 209.00 | 1.46% | 46,300 |
| Mar 12, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 30,400 |
| Mar 11, 2026 | 215.00 | 218.00 | 210.00 | 210.00 | 210.00 | -2.33% | 32,700 |
| 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 |