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 Monthly Price

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

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	1,028	1,152	943	1,000	-20	-1.96%	2,262,700
Jun, 2024	935	1,045	839	1,020	+95	+10.27%	2,444,700
May, 2024	690	927	672	925	+232	+33.48%	2,527,700
Apr, 2024	708	717	663	693	-14	-1.98%	1,137,700