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

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
Jan 29, 2026	1,415	1,426	1,390	1,415	+3	+0.21%	140,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,440	1,440	1,412	1,412	-33	-2.28%	100,900
Jan 27, 2026	1,440	1,450	1,420	1,445	+5	+0.35%	112,300
Jan 26, 2026	1,450	1,460	1,439	1,440	-34	-2.31%	165,100
Jan 23, 2026	1,499	1,503	1,467	1,474	-10	-0.67%	85,300
Jan 22, 2026	1,496	1,500	1,484	1,484	-5	-0.34%	61,700
Jan 21, 2026	1,482	1,493	1,461	1,489	-15	-1.00%	120,700
Jan 20, 2026	1,520	1,520	1,500	1,504	-25	-1.64%	61,500
Jan 19, 2026	1,534	1,536	1,495	1,529	-13	-0.84%	141,600
Jan 16, 2026	1,520	1,542	1,506	1,542	+20	+1.31%	100,700
Jan 15, 2026	1,524	1,528	1,507	1,522	-1	-0.07%	118,800
Jan 14, 2026	1,505	1,527	1,497	1,523	+30	+2.01%	98,800
Jan 13, 2026	1,516	1,521	1,491	1,493	+3	+0.20%	142,200
Jan 9, 2026	1,475	1,493	1,475	1,490	+15	+1.02%	110,600
Jan 8, 2026	1,499	1,509	1,470	1,475	-32	-2.12%	195,000
Jan 7, 2026	1,442	1,514	1,441	1,507	+49	+3.36%	201,100
Jan 6, 2026	1,453	1,469	1,451	1,458	+18	+1.25%	147,700
Jan 5, 2026	1,433	1,440	1,420	1,440	+25	+1.77%	192,400
Dec 30, 2025	1,407	1,434	1,404	1,415	+8	+0.57%	136,100
Dec 29, 2025	1,390	1,414	1,379	1,407	+34	+2.48%	151,400
Dec 26, 2025	1,370	1,378	1,365	1,373	+17	+1.25%	90,400