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
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
Sep 8, 2025 1,525 1,527 1,505 1,517 -6 -0.39% 86,500
Sep 5, 2025 1,500 1,524 1,488 1,523 +35 +2.35% 110,200
Sep 4, 2025 1,479 1,488 1,470 1,488 +14 +0.95% 48,200
Sep 3, 2025 1,470 1,498 1,462 1,474 +9 +0.61% 106,400
Sep 2, 2025 1,474 1,480 1,462 1,465 0 0.00% 59,800
Sep 1, 2025 1,481 1,481 1,460 1,465 -18 -1.21% 93,700
Aug 29, 2025 1,468 1,509 1,464 1,483 +15 +1.02% 145,800
Aug 28, 2025 1,432 1,468 1,426 1,468 +31 +2.16% 95,100
Aug 27, 2025 1,455 1,455 1,437 1,437 -19 -1.30% 77,900
Aug 26, 2025 1,436 1,458 1,423 1,456 +8 +0.55% 84,900
Aug 25, 2025 1,440 1,458 1,437 1,448 +23 +1.61% 95,400
Aug 22, 2025 1,425 1,446 1,418 1,425 +8 +0.56% 110,600
Aug 21, 2025 1,421 1,425 1,407 1,417 -4 -0.28% 61,900
Aug 20, 2025 1,430 1,433 1,418 1,421 -10 -0.70% 76,800
Aug 19, 2025 1,410 1,434 1,405 1,431 +27 +1.92% 100,500
Aug 18, 2025 1,395 1,409 1,388 1,404 +19 +1.37% 198,500
Aug 15, 2025 1,360 1,387 1,360 1,385 +22 +1.61% 75,700