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
Aug 14, 2025 1,396 1,398 1,357 1,363 -13 -0.94% 113,000
Aug 13, 2025 1,372 1,383 1,362 1,376 +23 +1.70% 111,200
Aug 12, 2025 1,316 1,354 1,316 1,353 +41 +3.13% 185,300
Aug 8, 2025 1,296 1,312 1,281 1,312 +17 +1.31% 291,700
Aug 7, 2025 1,321 1,351 1,293 1,295 -164 -11.24% 622,700
Aug 6, 2025 1,465 1,475 1,454 1,459 +1 +0.07% 101,900
Aug 5, 2025 1,440 1,467 1,439 1,458 +19 +1.32% 69,300
Aug 4, 2025 1,382 1,445 1,381 1,439 +8 +0.56% 90,400
Aug 1, 2025 1,423 1,454 1,423 1,431 +8 +0.56% 75,000
Jul 31, 2025 1,431 1,435 1,414 1,423 -3 -0.21% 87,000
Jul 30, 2025 1,424 1,437 1,417 1,426 +2 +0.14% 64,400
Jul 29, 2025 1,424 1,429 1,411 1,424 0 0.00% 44,600
Jul 28, 2025 1,425 1,434 1,405 1,424 -1 -0.07% 79,800
Jul 25, 2025 1,418 1,446 1,410 1,425 +6 +0.42% 137,600
Jul 24, 2025 1,406 1,428 1,406 1,419 +4 +0.28% 120,700
Jul 23, 2025 1,322 1,428 1,322 1,415 +112 +8.60% 268,100
Jul 22, 2025 1,300 1,310 1,299 1,303 +3 +0.23% 53,500
Jul 18, 2025 1,306 1,311 1,296 1,300 0 0.00% 95,100
Jul 17, 2025 1,295 1,305 1,286 1,300 +2 +0.15% 60,600
Jul 16, 2025 1,305 1,310 1,298 1,298 -7 -0.54% 36,600