kabutan

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

5989
TSE Prime
H-ONE CO.,LTD.
1,277
JPY
+23
(+1.83%)
Dec 12, 3:30 pm JST
8.19
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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
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
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
Nov 5, 2025 1,330 1,331 1,285 1,320 -18 -1.35% 144,200
Nov 4, 2025 1,335 1,347 1,323 1,338 -3 -0.22% 95,200
Oct 31, 2025 1,351 1,352 1,330 1,341 -10 -0.74% 103,900
Oct 30, 2025 1,370 1,383 1,345 1,351 -21 -1.53% 127,800
Oct 29, 2025 1,400 1,400 1,366 1,372 -31 -2.21% 100,100
Oct 28, 2025 1,410 1,435 1,403 1,403 -18 -1.27% 172,600
Oct 27, 2025 1,430 1,431 1,414 1,421 +1 +0.07% 57,800
Oct 24, 2025 1,419 1,435 1,403 1,420 +10 +0.71% 73,500
Oct 23, 2025 1,379 1,410 1,369 1,410 +28 +2.03% 216,600
Oct 22, 2025 1,386 1,395 1,372 1,382 -15 -1.07% 343,400
Oct 21, 2025 1,397 1,397 1,376 1,397 +19 +1.38% 121,700
Oct 20, 2025 1,374 1,388 1,363 1,378 +21 +1.55% 221,600
Oct 17, 2025 1,389 1,389 1,350 1,357 -32 -2.30% 143,000
Oct 16, 2025 1,381 1,395 1,374 1,389 +8 +0.58% 173,400
Oct 15, 2025 1,400 1,406 1,370 1,381 -8 -0.58% 430,000