kabutan

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

5989
TSE Prime
H-ONE CO.,LTD.
1,436
JPY
+13
(+0.91%)
Oct 9, 10:10 am JST
9.40
USD
Oct 8, 9:10 pm EDT
Result
PTS
outside of trading hours
1,436
Oct 9, 10:10 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
1,540 JPY
52 Week Low Apr 7, 2025
871 JPY
Yearly High Sep 12, 2025
1,540 JPY
Yearly Low Apr 7, 2025
871 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 1,424 1,440 1,424 1,436 +13 +0.91% 53,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,440 1,452 1,423 1,423 -20 -1.39% 148,300
Oct 7, 2025 1,450 1,469 1,440 1,443 -20 -1.37% 83,200
Oct 6, 2025 1,445 1,470 1,437 1,463 +48 +3.39% 111,900
Oct 3, 2025 1,409 1,421 1,405 1,415 +6 +0.43% 38,500
Oct 2, 2025 1,412 1,419 1,397 1,409 -3 -0.21% 56,800
Oct 1, 2025 1,440 1,440 1,399 1,412 -45 -3.09% 115,500
Sep 30, 2025 1,495 1,495 1,448 1,457 -33 -2.21% 94,400
Sep 29, 2025 1,497 1,497 1,485 1,490 -30 -1.97% 56,600
Sep 26, 2025 1,510 1,520 1,505 1,520 +10 +0.66% 69,700
Sep 25, 2025 1,505 1,512 1,500 1,510 +11 +0.73% 44,800
Sep 24, 2025 1,493 1,503 1,489 1,499 -3 -0.20% 89,200
Sep 22, 2025 1,506 1,515 1,502 1,502 -8 -0.53% 44,600
Sep 19, 2025 1,526 1,538 1,492 1,510 -16 -1.05% 114,900
Sep 18, 2025 1,531 1,534 1,523 1,526 +2 +0.13% 57,300
Sep 17, 2025 1,528 1,528 1,505 1,524 -9 -0.59% 62,200
Sep 16, 2025 1,512 1,536 1,506 1,533 +22 +1.46% 50,300
Sep 12, 2025 1,529 1,540 1,510 1,511 +1 +0.07% 168,200
Sep 11, 2025 1,520 1,520 1,502 1,510 -9 -0.59% 67,900
Sep 10, 2025 1,516 1,520 1,505 1,519 +14 +0.93% 59,200
Sep 9, 2025 1,519 1,524 1,500 1,505 -12 -0.79% 97,300
1 2 3 4 5
...
18