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 12, 2025	1,270	1,277	1,259	1,277	+23	+1.83%	126,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 22, 2024	984	993	972	979	-23	-2.30%	94,700
Jul 19, 2024	1,022	1,025	997	1,002	-22	-2.15%	97,000
Jul 18, 2024	1,030	1,038	1,015	1,024	-33	-3.12%	112,500
Jul 17, 2024	1,058	1,073	1,051	1,057	+7	+0.67%	74,900
Jul 16, 2024	1,094	1,104	1,034	1,050	-40	-3.67%	165,100
Jul 12, 2024	1,103	1,124	1,074	1,090	-21	-1.89%	128,900
Jul 11, 2024	1,130	1,152	1,101	1,111	+26	+2.40%	181,200
Jul 10, 2024	1,060	1,086	1,059	1,085	+23	+2.17%	95,800
Jul 9, 2024	1,058	1,076	1,043	1,062	+7	+0.66%	90,900
Jul 8, 2024	1,048	1,063	1,032	1,055	+7	+0.67%	48,900
Jul 5, 2024	1,068	1,082	1,042	1,048	-9	-0.85%	191,700
Jul 4, 2024	1,030	1,057	1,030	1,057	+30	+2.92%	112,100
Jul 3, 2024	1,020	1,029	1,007	1,027	+7	+0.69%	91,800
Jul 2, 2024	1,006	1,030	1,005	1,020	+18	+1.80%	74,000
Jul 1, 2024	1,028	1,033	1,001	1,002	-18	-1.76%	103,200
Jun 28, 2024	1,041	1,041	1,020	1,020	-18	-1.73%	84,900
Jun 27, 2024	1,013	1,045	1,011	1,038	+25	+2.47%	138,500
Jun 26, 2024	1,030	1,030	1,003	1,013	+1	+0.10%	82,700
Jun 25, 2024	994	1,029	985	1,012	ー	ー%	111,200