Hatena Co.,Ltd.(3930) Historical

52 Week High Jun 13, 2025

1,694 JPY

52 Week Low Dec 16, 2025

836 JPY

Yearly High Apr 14, 2026

1,355 JPY

Yearly Low Jan 5, 2026

868 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	851	987	850	923	+42	+4.77%	1,107,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	881	881	881	881	-300	-25.40%	27,600
Apr 24, 2026	1,134	1,193	1,134	1,181	+54	+4.79%	65,800
Apr 23, 2026	1,170	1,171	1,119	1,127	-36	-3.10%	47,900
Apr 22, 2026	1,175	1,179	1,161	1,163	-7	-0.60%	26,100
Apr 21, 2026	1,195	1,207	1,160	1,170	-12	-1.02%	59,100
Apr 20, 2026	1,248	1,249	1,174	1,182	-63	-5.06%	69,600
Apr 17, 2026	1,250	1,259	1,222	1,245	-7	-0.56%	43,600
Apr 16, 2026	1,255	1,276	1,235	1,252	+12	+0.97%	58,700
Apr 15, 2026	1,259	1,266	1,230	1,240	-18	-1.43%	130,800
Apr 14, 2026	1,049	1,355	1,049	1,258	+203	+19.24%	642,000
Apr 13, 2026	1,064	1,073	1,035	1,055	-9	-0.85%	15,900
Apr 10, 2026	1,027	1,078	1,014	1,064	+33	+3.20%	37,300
Apr 9, 2026	1,039	1,057	1,025	1,031	-8	-0.77%	31,500
Apr 8, 2026	1,099	1,100	1,030	1,039	-30	-2.81%	54,000
Apr 7, 2026	1,111	1,145	1,065	1,069	-57	-5.06%	63,000
Apr 6, 2026	1,029	1,147	1,029	1,126	+67	+6.33%	175,800
Apr 3, 2026	1,049	1,342	1,016	1,059	+16	+1.53%	905,600
Apr 2, 2026	1,049	1,050	1,003	1,043	+3	+0.29%	18,200
Apr 1, 2026	1,026	1,045	1,024	1,040	+20	+1.96%	11,700
Mar 31, 2026	1,021	1,042	1,010	1,020	-13	-1.26%	11,400