Skip to main content
Hachi-Ban Co., Ltd. (TYO:9950)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-15.00 (-0.44%)
Apr 30, 2026, 9:00 AM JST

Hachi-Ban Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,410.003,425.003,400.003,405.003,405.00-0.44%900
Apr 27, 20263,415.003,420.003,400.003,420.003,420.000.59%600
Apr 24, 20263,420.003,420.003,395.003,400.003,400.00-1,300
Apr 23, 20263,420.003,425.003,400.003,400.003,400.00-1.02%1,800
Apr 22, 20263,420.003,435.003,415.003,435.003,435.000.44%1,100
Apr 21, 20263,420.003,435.003,415.003,420.003,420.00-900
Apr 20, 20263,415.003,450.003,410.003,420.003,420.000.15%3,500
Apr 17, 20263,450.003,450.003,410.003,415.003,415.00-0.15%2,100
Apr 16, 20263,440.003,440.003,415.003,420.003,420.000.15%2,100
Apr 15, 20263,405.003,420.003,405.003,415.003,415.000.15%2,300
Apr 14, 20263,405.003,415.003,405.003,410.003,410.000.29%1,400
Apr 13, 20263,390.003,405.003,390.003,400.003,400.000.29%2,600
Apr 10, 20263,390.003,390.003,380.003,390.003,390.000.30%1,100
Apr 9, 20263,395.003,400.003,380.003,380.003,380.00-0.29%2,000
Apr 8, 20263,380.003,390.003,380.003,390.003,390.000.44%1,800
Apr 7, 20263,385.003,390.003,375.003,375.003,375.00-0.30%1,000
Apr 6, 20263,380.003,385.003,380.003,385.003,385.000.30%500
Apr 3, 20263,385.003,385.003,375.003,375.003,375.000.15%500
Apr 2, 20263,385.003,395.003,370.003,370.003,370.00-0.15%2,300
Apr 1, 20263,365.003,375.003,365.003,375.003,375.000.15%3,900
Mar 31, 20263,355.003,370.003,355.003,370.003,370.00-3,400
Mar 30, 20263,370.003,375.003,360.003,370.003,370.00-4,600
Mar 27, 20263,375.003,385.003,370.003,370.003,370.00-0.30%4,000
Mar 26, 20263,395.003,395.003,375.003,380.003,380.000.15%5,100
Mar 25, 20263,370.003,390.003,370.003,375.003,375.00-4,200
Mar 24, 20263,370.003,385.003,370.003,375.003,375.00-4,000
Mar 23, 20263,370.003,375.003,355.003,375.003,375.00-5,800
Mar 19, 20263,370.003,390.003,365.003,375.003,375.00-5,700
Mar 18, 20263,355.003,410.003,355.003,375.003,375.00-0.88%16,500
Mar 17, 20263,500.003,505.003,405.003,405.003,395.23-2.71%9,500
Mar 16, 20263,485.003,500.003,480.003,500.003,489.960.43%5,600
Mar 13, 20263,480.003,485.003,480.003,485.003,475.00-2,100
Mar 12, 20263,480.003,490.003,480.003,485.003,475.000.14%1,400
Mar 11, 20263,490.003,490.003,475.003,480.003,470.01-2,600
Mar 10, 20263,490.003,490.003,475.003,480.003,470.01-0.29%1,700
Mar 9, 20263,480.003,490.003,465.003,490.003,479.990.29%3,400
Mar 6, 20263,485.003,495.003,480.003,480.003,470.01-0.29%1,700
Mar 5, 20263,475.003,490.003,475.003,490.003,479.990.58%1,000
Mar 4, 20263,480.003,480.003,460.003,470.003,460.04-0.43%2,300
Mar 3, 20263,500.003,500.003,480.003,485.003,475.00-0.43%3,000
Mar 2, 20263,495.003,500.003,490.003,500.003,489.96-2,900
Feb 27, 20263,500.003,500.003,495.003,500.003,489.96-1,000
Feb 26, 20263,495.003,500.003,495.003,500.003,489.960.14%2,000
Feb 25, 20263,500.003,500.003,485.003,495.003,484.97-0.14%1,200
Feb 24, 20263,495.003,500.003,495.003,500.003,489.960.14%800
Feb 20, 20263,495.003,500.003,485.003,495.003,484.970.14%1,600
Feb 19, 20263,490.003,490.003,485.003,490.003,479.99-0.14%400
Feb 18, 20263,490.003,495.003,480.003,495.003,484.97-1,400
Feb 17, 20263,500.003,500.003,490.003,495.003,484.97-0.14%800
Feb 16, 20263,495.003,500.003,490.003,500.003,489.960.14%2,200
Feb 13, 20263,490.003,495.003,480.003,495.003,484.970.14%1,100
Feb 12, 20263,490.003,490.003,485.003,490.003,479.99-800
Feb 10, 20263,495.003,500.003,485.003,490.003,479.990.29%1,300
Feb 9, 20263,500.003,500.003,480.003,480.003,470.01-0.43%1,600
Feb 6, 20263,495.003,495.003,480.003,495.003,484.97-600
Feb 5, 20263,480.003,495.003,480.003,495.003,484.970.58%2,000
Feb 4, 20263,490.003,490.003,475.003,475.003,465.030.14%500
Feb 3, 20263,490.003,490.003,470.003,470.003,460.040.14%1,000
Feb 2, 20263,490.003,490.003,465.003,465.003,455.06-0.43%1,200
Jan 30, 20263,465.003,480.003,465.003,480.003,470.010.43%1,100
Jan 29, 20263,460.003,465.003,460.003,465.003,455.060.58%800
Jan 28, 20263,455.003,460.003,445.003,445.003,435.11-0.29%1,200
Jan 27, 20263,475.003,475.003,455.003,455.003,445.09-0.58%800
Jan 26, 20263,470.003,475.003,470.003,475.003,465.030.58%900
Jan 23, 20263,420.003,455.003,420.003,455.003,445.09-0.86%2,400
Jan 22, 20263,485.003,485.003,485.003,485.003,475.00-1,200
Jan 21, 20263,485.003,485.003,480.003,485.003,475.000.14%900
Jan 20, 20263,485.003,485.003,475.003,480.003,470.010.14%1,700
Jan 19, 20263,475.003,480.003,475.003,475.003,465.03-0.14%1,600
Jan 16, 20263,480.003,485.003,480.003,480.003,470.01-0.14%1,400
Jan 15, 20263,490.003,490.003,475.003,485.003,475.00-2,200
Jan 14, 20263,480.003,485.003,470.003,485.003,475.000.14%1,400
Jan 13, 20263,465.003,480.003,460.003,480.003,470.010.43%1,600
Jan 9, 20263,455.003,465.003,455.003,465.003,455.060.43%1,200
Jan 8, 20263,450.003,455.003,450.003,450.003,440.10-700
Jan 7, 20263,460.003,460.003,440.003,450.003,440.10-0.29%500
Jan 6, 20263,430.003,460.003,430.003,460.003,450.071.02%2,100
Jan 5, 20263,420.003,425.003,420.003,425.003,415.170.15%2,200
Dec 30, 20253,420.003,425.003,420.003,420.003,410.190.15%1,000
Dec 29, 20253,420.003,425.003,415.003,415.003,405.20-0.15%1,400
Dec 26, 20253,420.003,420.003,410.003,420.003,410.19-1,600
Dec 25, 20253,410.003,420.003,410.003,420.003,410.19-900
Dec 24, 20253,415.003,420.003,415.003,420.003,410.190.15%1,900
Dec 23, 20253,425.003,425.003,415.003,415.003,405.20-0.29%600
Dec 22, 20253,425.003,425.003,420.003,425.003,415.170.29%1,300
Dec 19, 20253,415.003,415.003,410.003,415.003,405.200.15%800
Dec 18, 20253,410.003,415.003,410.003,410.003,400.22-1,000
Dec 17, 20253,410.003,415.003,410.003,410.003,400.22-900
Dec 16, 20253,415.003,415.003,410.003,410.003,400.22-0.15%1,500
Dec 15, 20253,415.003,420.003,415.003,415.003,405.20-0.15%2,400
Dec 12, 20253,425.003,425.003,415.003,420.003,410.19-0.15%1,300
Dec 11, 20253,420.003,425.003,420.003,425.003,415.170.29%1,500
Dec 10, 20253,420.003,420.003,415.003,415.003,405.20-1,400
Dec 9, 20253,415.003,420.003,410.003,415.003,405.20-0.15%2,000
Dec 8, 20253,420.003,420.003,410.003,420.003,410.190.15%1,100
Dec 5, 20253,415.003,420.003,415.003,415.003,405.20-1,000
Dec 4, 20253,415.003,420.003,415.003,415.003,405.20-600
Dec 3, 20253,415.003,420.003,415.003,415.003,405.20-1,000
Dec 2, 20253,420.003,420.003,415.003,415.003,405.20-0.15%600
Dec 1, 20253,415.003,420.003,415.003,420.003,410.190.15%1,200