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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,326	1,326	1,257	1,257	-67	-5.06%	838,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,374	1,435	1,363	1,420	+63	+4.64%	976,800
Oct 17, 2025	1,374	1,406	1,350	1,357	-42	-3.00%	892,000
Oct 10, 2025	1,445	1,470	1,388	1,399	-16	-1.13%	591,800
Oct 3, 2025	1,497	1,497	1,397	1,415	-105	-6.91%	361,800
Sep 26, 2025	1,506	1,520	1,489	1,520	+10	+0.66%	248,300
Sep 19, 2025	1,512	1,538	1,492	1,510	-1	-0.07%	284,700
Sep 12, 2025	1,525	1,540	1,500	1,511	-12	-0.79%	479,100
Sep 5, 2025	1,481	1,524	1,460	1,523	+40	+2.70%	418,300
Aug 29, 2025	1,440	1,509	1,423	1,483	+58	+4.07%	499,100
Aug 22, 2025	1,395	1,446	1,388	1,425	+40	+2.89%	548,300
Aug 15, 2025	1,316	1,398	1,316	1,385	+73	+5.56%	485,200
Aug 8, 2025	1,382	1,475	1,281	1,312	-119	-8.32%	1,176,000
Aug 1, 2025	1,425	1,454	1,405	1,431	+6	+0.42%	350,800
Jul 25, 2025	1,300	1,446	1,299	1,425	+125	+9.62%	579,900
Jul 18, 2025	1,307	1,315	1,280	1,300	-11	-0.84%	310,600