kabutan

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

5989
TSE Prime
H-ONE CO.,LTD.
1,257
JPY
-36
(-2.78%)
Dec 5, 3:30 pm JST
8.13
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,112 1,540 871 1,257 +144 +12.94% 29,935,100

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 788 1,152 663 1,113 +325 +41.24% 23,212,000
2023 614 929 594 788 +173 +28.13% 14,169,600
2022 680 707 563 615 -61 -9.02% 11,829,500
2021 824 911 620 676 -153 -18.46% 17,915,200
2020 845 926 406 829 -18 -2.13% 14,945,000
2019 969 1,151 595 847 -135 -13.75% 14,959,400
2018 1,803 1,860 847 982 -784 -44.39% 17,288,300
2017 1,076 1,877 958 1,766 +704 +66.29% 45,395,100
2016 642 1,191 407 1,062 +417 +64.65% 36,699,300
2015 676 856 600 645 -31 -4.59% 6,422,900
2014 984 1,182 651 676 -325 -32.47% 8,306,400
2013 855 1,356 835 1,001 +163 +19.45% 15,130,100
2012 550 1,010 531 838 +290 +52.92% 9,760,200
2011 842 951 341 548 -283 -34.06% 5,437,000
2010 484 1,040 460 831 +355 +74.58% 7,366,800
2009 385 485 308 476 +81 +20.51% 2,562,600
2008 1,039 1,149 302 395 -645 -62.02% 1,837,300
2007 1,647 2,485 1,016 1,040 -603 -36.70% 4,352,600
2006 1,410 1,920 1,110 1,643 +246 +17.61% 5,014,900
2005 578 1,490 575 1,397 +822 +142.96% 1,917,000