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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,326	1,326	1,257	1,257	-67	-5.06%	838,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,324	+5.67%	1,303	500,800	26,000	717,500	27.60
Nov 21, 2025	1,253	-0.48%	1,231	799,300	27,700	722,000	26.06
Nov 14, 2025	1,259	-5.41%	1,281	1,702,600	27,000	708,300	26.23
Nov 7, 2025	1,331	-0.75%	1,326	377,200	28,000	601,100	21.47
Oct 31, 2025	1,341	-5.56%	1,383	562,200	28,200	594,600	21.09
Oct 24, 2025	1,420	+4.64%	1,385	976,800	28,400	592,300	20.86
Oct 17, 2025	1,357	-3.00%	1,381	892,000	30,700	552,700	18.00
Oct 10, 2025	1,399	-1.13%	1,435	591,800	30,500	547,500	17.95
Oct 3, 2025	1,415	-6.91%	1,437	361,800	31,600	534,000	16.90
Sep 26, 2025	1,520	+0.66%	1,504	248,300	41,500	522,700	12.60
Sep 19, 2025	1,510	-0.07%	1,517	284,700	30,700	529,100	17.23
Sep 12, 2025	1,511	-0.79%	1,515	479,100	36,600	519,400	14.19
Sep 5, 2025	1,523	+2.70%	1,484	418,300	42,300	509,300	12.04
Aug 29, 2025	1,483	+4.07%	1,461	499,100	43,600	488,900	11.21
Aug 22, 2025	1,425	+2.89%	1,415	548,300	34,900	521,600	14.95
Aug 15, 2025	1,385	+5.56%	1,360	485,200	36,400	587,200	16.13
Aug 8, 2025	1,312	-8.32%	1,336	1,176,000	37,200	616,000	16.56
Aug 1, 2025	1,431	+0.42%	1,425	350,800	37,100	624,900	16.84
Jul 25, 2025	1,425	+9.62%	1,396	579,900	37,600	612,000	16.28
Jul 18, 2025	1,300	-0.84%	1,300	310,600	35,000	502,300	14.35