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

52 Week High Jan 16, 2026

1,542 JPY

52 Week Low May 7, 2025

1,081 JPY

Yearly High Jan 16, 2026

1,542 JPY

Yearly Low Mar 30, 2026

1,144 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,257	1,270	1,242	1,261	+2	+0.16%	311,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,259	-3.08%	1,282	651,000	23,000	936,800	40.73
Apr 17, 2026	1,299	+1.01%	1,277	614,800	24,200	945,700	39.08
Apr 10, 2026	1,286	+1.90%	1,335	1,746,200	15,200	955,500	62.86
Apr 3, 2026	1,262	+2.27%	1,198	1,448,900	21,100	773,900	36.68
Mar 27, 2026	1,234	-0.32%	1,220	1,425,100	448,300	760,700	1.70
Mar 19, 2026	1,238	+0.32%	1,249	608,900	146,800	824,700	5.62
Mar 13, 2026	1,234	-8.73%	1,288	1,675,300	87,800	866,200	9.87
Mar 6, 2026	1,352	-8.77%	1,387	1,464,300	67,000	797,900	11.91
Feb 27, 2026	1,482	+3.78%	1,447	632,000	40,500	739,300	18.25
Feb 20, 2026	1,428	-0.21%	1,435	827,800	34,900	780,800	22.37
Feb 13, 2026	1,431	-4.09%	1,478	1,040,700	34,200	762,800	22.30
Feb 6, 2026	1,492	+3.32%	1,460	708,300	32,000	799,800	24.99
Jan 30, 2026	1,444	-2.04%	1,429	602,200	30,900	820,000	26.54
Jan 23, 2026	1,474	-4.41%	1,494	470,800	30,900	774,700	25.07
Jan 16, 2026	1,542	+3.49%	1,514	460,500	32,500	779,900	24.00
Jan 9, 2026	1,490	+5.30%	1,469	846,800	31,400	795,700	25.34
Dec 30, 2025	1,415	+3.06%	1,410	287,500	ー	ー	ー
Dec 26, 2025	1,373	+3.39%	1,354	457,500	29,100	820,700	28.20
Dec 19, 2025	1,328	+3.99%	1,299	428,600	27,800	813,600	29.27
Dec 12, 2025	1,277	+1.59%	1,273	780,500	26,200	786,500	30.02