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

52 Week High Jan 16, 2026

1,542 JPY

52 Week Low May 7, 2025

1,081 JPY

Yearly High Jan 16, 2026

1,542 JPY

Yearly Low Mar 30, 2026

1,144 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,254	1,266	1,250	1,261	-9	-0.71%	50,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,249	1,270	1,242	1,270	+25	+2.01%	152,700
Apr 27, 2026	1,257	1,265	1,244	1,245	-14	-1.11%	108,000
Apr 24, 2026	1,260	1,275	1,245	1,259	-1	-0.08%	152,000
Apr 23, 2026	1,276	1,281	1,244	1,260	-19	-1.49%	167,500
Apr 22, 2026	1,318	1,327	1,279	1,279	-35	-2.66%	134,300
Apr 21, 2026	1,317	1,338	1,311	1,314	+4	+0.31%	102,700
Apr 20, 2026	1,306	1,317	1,299	1,310	+11	+0.85%	94,500
Apr 17, 2026	1,302	1,307	1,296	1,299	+3	+0.23%	61,500
Apr 16, 2026	1,281	1,304	1,281	1,296	+17	+1.33%	103,700
Apr 15, 2026	1,278	1,292	1,276	1,279	+9	+0.71%	85,800
Apr 14, 2026	1,280	1,290	1,266	1,270	+3	+0.24%	138,300
Apr 13, 2026	1,276	1,288	1,248	1,267	-19	-1.48%	225,500
Apr 10, 2026	1,300	1,309	1,282	1,286	-11	-0.85%	106,900
Apr 9, 2026	1,344	1,344	1,293	1,297	-46	-3.43%	201,600
Apr 8, 2026	1,340	1,362	1,321	1,343	+32	+2.44%	413,500
Apr 7, 2026	1,343	1,369	1,308	1,311	-40	-2.96%	283,900
Apr 6, 2026	1,382	1,382	1,303	1,351	+89	+7.05%	740,300
Apr 3, 2026	1,234	1,265	1,228	1,262	+55	+4.56%	380,300
Apr 2, 2026	1,214	1,231	1,192	1,207	-3	-0.25%	235,900
Apr 1, 2026	1,208	1,210	1,191	1,210	+45	+3.86%	184,000