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
Mar 16, 2026	1,231	1,254	1,230	1,246	+12	+0.97%	66,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,292	1,367	1,227	1,234	-118	-8.73%	1,675,300
Mar 6, 2026	1,435	1,460	1,308	1,352	-130	-8.77%	1,464,300
Feb 27, 2026	1,425	1,482	1,421	1,482	+54	+3.78%	632,000
Feb 20, 2026	1,432	1,456	1,406	1,428	-3	-0.21%	827,800
Feb 13, 2026	1,510	1,524	1,415	1,431	-61	-4.09%	1,040,700
Feb 6, 2026	1,454	1,497	1,411	1,492	+48	+3.32%	708,300
Jan 30, 2026	1,450	1,460	1,390	1,444	-30	-2.04%	602,200
Jan 23, 2026	1,534	1,536	1,461	1,474	-68	-4.41%	470,800
Jan 16, 2026	1,516	1,542	1,491	1,542	+52	+3.49%	460,500
Jan 9, 2026	1,433	1,514	1,420	1,490	+75	+5.30%	846,800
Dec 30, 2025	1,390	1,434	1,379	1,415	+42	+3.06%	287,500
Dec 26, 2025	1,344	1,378	1,331	1,373	+45	+3.39%	457,500
Dec 19, 2025	1,270	1,334	1,265	1,328	+51	+3.99%	428,600
Dec 12, 2025	1,265	1,301	1,244	1,277	+20	+1.59%	780,500
Dec 5, 2025	1,326	1,326	1,257	1,257	-67	-5.06%	633,900
Nov 28, 2025	1,262	1,353	1,255	1,324	+71	+5.67%	500,800
Nov 21, 2025	1,255	1,258	1,207	1,253	-6	-0.48%	799,300
Nov 14, 2025	1,333	1,340	1,246	1,259	-72	-5.41%	1,702,600
Nov 7, 2025	1,335	1,355	1,285	1,331	-10	-0.75%	377,200
Oct 31, 2025	1,430	1,435	1,330	1,341	-79	-5.56%	562,200