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

52 Week High Jan 16, 2026

1,542 JPY

52 Week Low Apr 7, 2025

871 JPY

Yearly High Jan 16, 2026

1,542 JPY

Yearly Low Apr 7, 2025

871 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,450	1,460	1,390	1,415	-59	-4.00%	658,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,257	-5.06%	1,282	633,900	25,900	768,200	29.66
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