kabutan

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

5989
TSE Prime
H-ONE CO.,LTD.
1,262
JPY
-8
(-0.63%)
Apr 30, 1:03 pm JST
7.86
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
1,262
Apr 30, 1:03 pm JST
Summary Chart Historical News Financial Result
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 1,262 +3 +0.24% 323,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,306 1,338 1,244 1,259 -40 -3.08% 651,000
Apr 17, 2026 1,276 1,307 1,248 1,299 +13 +1.01% 614,800
Apr 10, 2026 1,382 1,382 1,282 1,286 +24 +1.90% 1,746,200
Apr 3, 2026 1,147 1,265 1,144 1,262 +28 +2.27% 1,448,900
Mar 27, 2026 1,209 1,254 1,170 1,234 -4 -0.32% 1,425,100
Mar 19, 2026 1,231 1,280 1,230 1,238 +4 +0.32% 608,900
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