tiprankstipranks
Trending News
More News >
Hybrid Technologies Co.,Ltd. (JP:4260)
:4260
Japanese Market
Advertisement

Hybrid Technologies Co.,Ltd. (4260) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
431.00
438.00
430.00
430.00
430.00
-1.38%
17,400
1.11
Jul 25, 2025
437.00
440.00
433.00
436.00
436.00
-0.23%
9,500
0.61
Jul 24, 2025
439.00
442.00
434.00
437.00
437.00
-0.46%
5,900
0.38
Jul 23, 2025
443.00
444.00
435.00
439.00
439.00
-0.90%
8,900
0.57
Jul 22, 2025
433.00
445.00
433.00
443.00
443.00
+1.37%
5,500
0.34
Jul 18, 2025
458.00
458.00
431.00
437.00
437.00
-4.59%
34,700
1.85
Jul 17, 2025
425.00
458.00
420.00
458.00
458.00
+8.53%
70,300
3.97
Jul 16, 2025
423.00
427.00
421.00
422.00
422.00
-1.40%
15,900
0.90
Jul 15, 2025
428.00
430.00
424.00
428.00
428.00
0.00%
12,400
0.71
Jul 14, 2025
424.00
429.00
420.00
428.00
428.00
+0.47%
44,900
2.66
Jul 11, 2025
427.00
433.00
422.00
426.00
426.00
-0.23%
24,300
1.47
Jul 10, 2025
425.00
432.00
420.00
427.00
427.00
+0.71%
11,400
0.69
Jul 09, 2025
410.00
426.00
407.00
424.00
424.00
+3.67%
17,200
1.03
Jul 08, 2025
404.00
410.00
401.00
409.00
409.00
+2.51%
7,100
0.42
Jul 07, 2025
399.00
403.00
398.00
399.00
399.00
0.00%
0
0.00
Jul 04, 2025
398.00
403.00
398.00
399.00
399.00
-0.75%
3,900
0.22
Jul 03, 2025
403.00
403.00
398.00
402.00
402.00
-0.25%
4,400
0.25
Jul 02, 2025
401.00
403.00
395.00
403.00
403.00
+1.00%
1,900
0.11
Jul 01, 2025
399.00
400.00
399.00
399.00
399.00
-0.99%
2,300
0.13
Jun 30, 2025
396.00
403.00
395.00
403.00
403.00
+1.51%
7,900
0.44
Jun 27, 2025
395.00
402.00
394.00
397.00
397.00
-0.75%
8,900
0.50
Jun 26, 2025
406.00
407.00
391.00
400.00
400.00
-1.48%
9,800
0.55
Jun 25, 2025
408.00
410.00
404.00
406.00
406.00
-0.98%
10,900
0.61
Jun 24, 2025
410.00
411.00
409.00
410.00
410.00
+0.74%
1,400
0.08
Jun 23, 2025
405.00
409.00
405.00
407.00
407.00
-0.49%
3,800
0.21
Jun 20, 2025
409.00
409.00
406.00
409.00
409.00
+0.25%
5,600
0.31
Jun 19, 2025
410.00
412.00
408.00
408.00
408.00
-0.73%
5,900
0.33
Jun 18, 2025
408.00
414.00
408.00
411.00
411.00
0.00%
4,000
0.22
Jun 17, 2025
420.00
420.00
410.00
411.00
411.00
-2.38%
5,700
0.32
Jun 16, 2025
419.00
421.00
418.00
421.00
421.00
0.00%
2,100
0.12
Jun 13, 2025
423.00
423.00
415.00
421.00
421.00
-0.47%
2,700
0.15
Jun 12, 2025
417.00
423.00
415.00
423.00
423.00
+0.71%
11,200
0.62
Jun 11, 2025
417.00
424.00
415.00
420.00
420.00
+1.69%
22,300
1.25
Jun 10, 2025
417.00
421.00
413.00
413.00
413.00
+0.73%
11,900
0.67
Jun 09, 2025
410.00
417.00
409.00
410.00
410.00
0.00%
28,300
1.63
Jun 06, 2025
420.00
420.00
410.00
410.00
410.00
-2.38%
6,000
0.35
Jun 05, 2025
417.00
425.00
405.00
420.00
420.00
+0.72%
51,400
3.08
Jun 04, 2025
403.00
419.00
400.00
417.00
417.00
+3.47%
23,500
1.42
Jun 03, 2025
407.00
410.00
402.00
403.00
403.00
-1.23%
9,600
0.57
Jun 02, 2025
417.00
418.00
408.00
408.00
408.00
-2.39%
20,300
1.20
May 30, 2025
423.00
426.00
412.00
418.00
418.00
-1.88%
19,600
1.17
May 29, 2025
408.00
440.00
400.00
426.00
426.00
+4.41%
191,900
13.65
May 28, 2025
391.00
408.00
389.00
408.00
408.00
+3.82%
33,100
2.40
May 27, 2025
391.00
395.00
387.00
393.00
393.00
+0.51%
5,800
0.41
May 26, 2025
389.00
401.00
385.00
391.00
391.00
0.00%
4,000
0.28
May 23, 2025
394.00
396.00
382.00
391.00
391.00
-0.76%
4,700
0.33
May 22, 2025
400.00
400.00
390.00
394.00
394.00
-1.25%
5,800
0.38
May 21, 2025
396.00
401.00
393.00
399.00
399.00
+0.76%
6,700
0.42
May 20, 2025
400.00
405.00
396.00
396.00
396.00
-0.50%
4,100
0.26
May 19, 2025
414.00
414.00
398.00
398.00
398.00
-3.86%
4,500
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis