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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,208	1,382	1,191	1,262	+97	+8.33%	4,135,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,435	1,460	1,144	1,165	-317	-21.39%	5,822,300
Feb, 2026	1,454	1,524	1,406	1,482	+38	+2.63%	3,208,800
Jan, 2026	1,433	1,542	1,390	1,444	+29	+2.05%	2,380,300
Dec, 2025	1,326	1,434	1,244	1,415	+91	+6.87%	2,588,000
Nov, 2025	1,335	1,355	1,207	1,324	-17	-1.27%	3,379,900
Oct, 2025	1,440	1,470	1,330	1,341	-116	-7.96%	3,233,600
Sep, 2025	1,481	1,540	1,448	1,457	-26	-1.75%	1,581,400
Aug, 2025	1,423	1,509	1,281	1,483	+60	+4.22%	2,783,600
Jul, 2025	1,287	1,446	1,254	1,423	+136	+10.57%	1,834,100
Jun, 2025	1,255	1,313	1,222	1,287	+29	+2.31%	2,066,800
May, 2025	1,122	1,310	1,081	1,258	+131	+11.62%	2,564,900
Apr, 2025	1,143	1,170	871	1,127	-5	-0.44%	2,938,200
Mar, 2025	1,091	1,237	1,040	1,132	+71	+6.69%	3,292,700
Feb, 2025	1,005	1,172	968	1,061	+43	+4.22%	3,438,200
Jan, 2025	1,112	1,112	983	1,018	-95	-8.54%	1,983,100
Dec, 2024	1,011	1,143	946	1,113	+102	+10.09%	2,415,800
Nov, 2024	918	1,069	890	1,011	+74	+7.90%	1,609,300
Oct, 2024	944	1,018	900	937	+1	+0.11%	1,167,400
Sep, 2024	1,001	1,011	841	936	-53	-5.36%	1,731,600
Aug, 2024	982	1,039	705	989	-11	-1.10%	2,965,200