kabutan

H-ONE CO.,LTD.(5989) Historical

5989
TSE Prime
H-ONE CO.,LTD.
1,234
JPY
-61
(-4.71%)
Mar 13, 3:30 pm JST
7.74
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,241
Mar 13, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
1,542 JPY
52 Week Low Apr 7, 2025
871 JPY
Yearly High Jan 16, 2026
1,542 JPY
Yearly Low Apr 7, 2025
871 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,267 1,274 1,227 1,234 -61 -4.71% 537,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,329 1,329 1,287 1,295 -37 -2.78% 235,400
Mar 11, 2026 1,354 1,367 1,332 1,332 -1 -0.08% 175,800
Mar 10, 2026 1,324 1,340 1,310 1,333 +34 +2.62% 288,100
Mar 9, 2026 1,292 1,306 1,261 1,299 -53 -3.92% 438,400
Mar 6, 2026 1,347 1,359 1,326 1,352 -5 -0.37% 163,800
Mar 5, 2026 1,386 1,386 1,348 1,357 +28 +2.11% 237,100
Mar 4, 2026 1,379 1,383 1,308 1,329 -66 -4.73% 396,300
Mar 3, 2026 1,441 1,460 1,395 1,395 -57 -3.93% 323,100
Mar 2, 2026 1,435 1,456 1,425 1,452 -30 -2.02% 344,000
Feb 27, 2026 1,439 1,482 1,436 1,482 +47 +3.28% 195,400
Feb 26, 2026 1,436 1,450 1,426 1,435 -10 -0.69% 178,400
Feb 25, 2026 1,447 1,455 1,434 1,445 -7 -0.48% 83,200
Feb 24, 2026 1,425 1,464 1,421 1,452 +24 +1.68% 175,000
Feb 20, 2026 1,420 1,456 1,416 1,428 -6 -0.42% 334,200
Feb 19, 2026 1,422 1,435 1,412 1,434 +8 +0.56% 101,800
Feb 18, 2026 1,441 1,443 1,424 1,426 -23 -1.59% 103,100
Feb 17, 2026 1,426 1,452 1,421 1,449 +17 +1.19% 145,900
Feb 16, 2026 1,432 1,452 1,406 1,432 +1 +0.07% 142,800
Feb 13, 2026 1,460 1,477 1,415 1,431 -69 -4.60% 416,400
Feb 12, 2026 1,508 1,524 1,478 1,500 +4 +0.27% 325,600