H-One Co., Ltd. (JP:5989)
:5989
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
1,234.00
1,265.00
1,228.00
1,262.00
1,262.00
+4.56%
380,300
2.06
Apr 02, 2026
1,214.00
1,231.00
1,192.00
1,207.00
1,207.00
-0.25%
235,900
1.28
Apr 01, 2026
1,208.00
1,210.00
1,191.00
1,210.00
1,210.00
+3.86%
184,000
1.02
Mar 31, 2026
1,152.00
1,184.00
1,149.00
1,165.00
1,165.00
0.00%
229,000
1.29
Mar 30, 2026
1,147.00
1,180.00
1,144.00
1,165.00
1,165.00
-3.08%
419,700
2.46
Mar 27, 2026
1,231.00
1,248.00
1,227.00
1,234.00
1,202.00
+0.24%
376,300
2.25
Mar 26, 2026
1,251.00
1,254.00
1,217.00
1,231.00
1,199.08
-0.57%
304,400
1.85
Mar 25, 2026
1,238.00
1,245.00
1,230.00
1,238.00
1,205.90
+1.56%
178,900
1.10
Mar 24, 2026
1,228.00
1,228.00
1,201.00
1,219.00
1,187.39
+2.87%
185,100
1.15
Mar 23, 2026
1,209.00
1,209.00
1,170.00
1,185.00
1,154.27
-4.28%
380,400
2.43
Mar 20, 2026
1,238.00
1,260.00
1,237.00
1,238.00
1,205.90
0.00%
0
0.00
Mar 19, 2026
1,260.00
1,260.00
1,237.00
1,238.00
1,205.90
-3.28%
198,100
1.26
Mar 18, 2026
1,267.00
1,280.00
1,254.00
1,280.00
1,246.81
+3.23%
107,800
0.69
Mar 17, 2026
1,255.00
1,258.00
1,240.00
1,240.00
1,207.84
-0.08%
114,100
0.73
Mar 16, 2026
1,231.00
1,254.00
1,230.00
1,241.00
1,208.82
+0.57%
188,900
1.22
Mar 13, 2026
1,267.00
1,274.00
1,227.00
1,234.00
1,202.00
-4.71%
537,600
3.64
Mar 12, 2026
1,329.00
1,329.00
1,287.00
1,295.00
1,261.42
-2.78%
235,400
1.62
Mar 11, 2026
1,354.00
1,367.00
1,332.00
1,332.00
1,297.46
-0.08%
175,800
1.22
Mar 10, 2026
1,324.00
1,340.00
1,310.00
1,333.00
1,298.43
+2.62%
288,100
2.03
Mar 09, 2026
1,292.00
1,306.00
1,261.00
1,299.00
1,265.31
-3.92%
438,400
3.20
Mar 06, 2026
1,347.00
1,359.00
1,326.00
1,352.00
1,316.94
-0.37%
163,800
1.20
Mar 05, 2026
1,386.00
1,386.00
1,348.00
1,357.00
1,321.81
+2.11%
237,100
1.74
Mar 04, 2026
1,379.00
1,383.00
1,308.00
1,329.00
1,294.54
-4.73%
396,300
2.97
Mar 03, 2026
1,441.00
1,460.00
1,395.00
1,395.00
1,358.83
-3.93%
323,100
2.50
Mar 02, 2026
1,435.00
1,456.00
1,425.00
1,452.00
1,414.35
-2.02%
344,000
2.73
Feb 27, 2026
1,439.00
1,482.00
1,436.00
1,482.00
1,443.57
+3.28%
195,400
1.57
Feb 26, 2026
1,436.00
1,450.00
1,426.00
1,435.00
1,397.79
-0.69%
178,400
1.44
Feb 25, 2026
1,447.00
1,455.00
1,434.00
1,445.00
1,407.53
-0.48%
83,200
0.67
Feb 24, 2026
1,425.00
1,464.00
1,421.00
1,452.00
1,414.35
+1.68%
175,000
1.42
Feb 23, 2026
1,428.00
1,456.00
1,416.00
1,428.00
1,390.97
0.00%
0
0.00
Feb 20, 2026
1,420.00
1,456.00
1,416.00
1,428.00
1,390.97
-0.42%
334,200
2.73
Feb 19, 2026
1,422.00
1,435.00
1,412.00
1,434.00
1,396.81
+0.56%
101,800
0.84
Feb 18, 2026
1,441.00
1,443.00
1,424.00
1,426.00
1,389.02
-1.59%
103,100
0.85
Feb 17, 2026
1,426.00
1,452.00
1,421.00
1,449.00
1,411.42
+1.19%
145,900
1.21
Feb 16, 2026
1,432.00
1,452.00
1,406.00
1,432.00
1,394.87
+0.07%
142,800
1.18
Feb 13, 2026
1,460.00
1,477.00
1,415.00
1,431.00
1,393.89
-4.60%
416,400
3.56
Feb 12, 2026
1,508.00
1,524.00
1,478.00
1,500.00
1,461.10
+0.27%
325,600
2.82
Feb 11, 2026
1,496.00
1,502.00
1,481.00
1,496.00
1,457.21
0.00%
0
0.00
Feb 10, 2026
1,488.00
1,502.00
1,481.00
1,496.00
1,457.21
+0.54%
120,300
0.95
Feb 09, 2026
1,510.00
1,513.00
1,488.00
1,488.00
1,449.41
-0.27%
178,400
1.37
Feb 06, 2026
1,475.00
1,492.00
1,471.00
1,492.00
1,453.31
+0.81%
105,700
0.79
Feb 05, 2026
1,486.00
1,497.00
1,455.00
1,480.00
1,441.62
+0.48%
156,800
1.17
Feb 04, 2026
1,458.00
1,482.00
1,439.00
1,473.00
1,434.80
+2.08%
169,200
1.28
Feb 03, 2026
1,422.00
1,445.00
1,413.00
1,443.00
1,405.58
+1.91%
145,500
1.11
Feb 02, 2026
1,454.00
1,464.00
1,411.00
1,416.00
1,379.28
-1.94%
131,100
1.00
Jan 30, 2026
1,425.00
1,444.00
1,420.00
1,444.00
1,406.55
+2.05%
83,700
0.64
Jan 29, 2026
1,415.00
1,426.00
1,390.00
1,415.00
1,378.31
+0.21%
140,200
1.09
Jan 28, 2026
1,440.00
1,440.00
1,412.00
1,412.00
1,375.38
-2.28%
100,900
0.78
Jan 27, 2026
1,440.00
1,450.00
1,420.00
1,445.00
1,407.53
+0.35%
112,300
0.87
Jan 26, 2026
1,450.00
1,460.00
1,439.00
1,440.00
1,402.66
-2.31%
165,100
1.29
Rows: