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

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
Dec 5, 2025	1,285	1,288	1,257	1,257	-36	-2.78%	204,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,282	1,296	1,274	1,293	+12	+0.94%	65,400
Dec 3, 2025	1,272	1,290	1,265	1,281	+10	+0.79%	115,300
Dec 2, 2025	1,299	1,299	1,267	1,271	-24	-1.85%	103,000
Dec 1, 2025	1,326	1,326	1,290	1,295	-29	-2.19%	145,500
Nov 28, 2025	1,341	1,353	1,322	1,324	-4	-0.30%	129,200
Nov 27, 2025	1,314	1,337	1,304	1,328	+27	+2.08%	99,500
Nov 26, 2025	1,280	1,301	1,280	1,301	+28	+2.20%	142,100
Nov 25, 2025	1,262	1,275	1,255	1,273	+20	+1.60%	130,000
Nov 21, 2025	1,234	1,255	1,228	1,253	+12	+0.97%	97,600
Nov 20, 2025	1,240	1,257	1,232	1,241	+11	+0.89%	169,000
Nov 19, 2025	1,215	1,236	1,210	1,230	+22	+1.82%	140,600
Nov 18, 2025	1,219	1,228	1,207	1,208	-15	-1.23%	154,900
Nov 17, 2025	1,255	1,258	1,219	1,223	-36	-2.86%	237,200
Nov 14, 2025	1,266	1,271	1,248	1,259	-19	-1.49%	263,100
Nov 13, 2025	1,270	1,310	1,247	1,278	+14	+1.11%	573,400
Nov 12, 2025	1,274	1,285	1,246	1,264	-59	-4.46%	412,000
Nov 11, 2025	1,313	1,323	1,298	1,323	+8	+0.61%	275,200
Nov 10, 2025	1,333	1,340	1,307	1,315	-16	-1.20%	178,900
Nov 7, 2025	1,333	1,339	1,318	1,331	-8	-0.60%	59,400
Nov 6, 2025	1,335	1,355	1,328	1,339	+19	+1.44%	78,400