Hob Co., Ltd. 1382
TSE · Japan · Process Industries
¥769.00-29.00 (-3.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥769.00 | -3.63% | ¥755.00 | ¥769.00 | ¥750.00 | 3.80K |
| 2026-10-01 | ¥798.00 | -0.50% | ¥787.00 | ¥798.00 | ¥762.00 | 3.10K |
| 2026-09-30 | ¥802.00 | +6.93% | ¥765.00 | ¥802.00 | ¥755.00 | 7.40K |
| 2026-09-29 | ¥750.00 | -11.56% | ¥848.00 | ¥848.00 | ¥739.00 | 14.30K |
| 2026-09-28 | ¥848.00 | -3.96% | ¥898.00 | ¥898.00 | ¥848.00 | 5.70K |
| 2026-09-25 | ¥883.00 | -0.23% | ¥884.00 | ¥884.00 | ¥883.00 | 3.80K |
| 2026-09-24 | ¥885.00 | 0.00% | ¥889.00 | ¥890.00 | ¥885.00 | 2.00K |
| 2026-09-18 | ¥885.00 | -0.23% | ¥884.00 | ¥894.00 | ¥884.00 | 2.50K |
| 2026-09-17 | ¥887.00 | -0.34% | ¥890.00 | ¥892.00 | ¥885.00 | 2.90K |
| 2026-09-16 | ¥890.00 | 0.00% | ¥890.00 | ¥892.00 | ¥890.00 | 1.20K |
| 2026-09-15 | ¥890.00 | +0.34% | ¥885.00 | ¥890.00 | ¥885.00 | 600 |
| 2026-09-14 | ¥887.00 | -0.89% | ¥890.00 | ¥890.00 | ¥879.00 | 500 |
| 2026-09-11 | ¥895.00 | +0.67% | ¥874.00 | ¥900.00 | ¥874.00 | 2.20K |
| 2026-09-10 | ¥889.00 | +1.02% | ¥880.00 | ¥889.00 | ¥880.00 | 1.80K |
| 2026-09-09 | ¥880.00 | -0.45% | ¥877.00 | ¥880.00 | ¥877.00 | 2.20K |
| 2026-09-08 | ¥884.00 | +0.91% | ¥875.00 | ¥885.00 | ¥875.00 | 2.00K |
| 2026-09-07 | ¥876.00 | +0.11% | ¥875.00 | ¥876.00 | ¥875.00 | 1.30K |
| 2026-09-04 | ¥875.00 | -0.34% | ¥875.00 | ¥876.00 | ¥875.00 | 400 |
| 2026-09-03 | ¥878.00 | 0.00% | ¥893.00 | ¥893.00 | ¥874.00 | 2.80K |
| 2026-09-02 | ¥878.00 | -2.34% | ¥892.00 | ¥892.00 | ¥877.00 | 1.00K |
| 2026-09-01 | ¥899.00 | 0.00% | ¥884.00 | ¥900.00 | ¥879.00 | 3.80K |
| 2026-08-31 | ¥899.00 | +1.35% | ¥887.00 | ¥900.00 | ¥881.00 | 1.70K |
| 2026-08-28 | ¥887.00 | +0.34% | ¥887.00 | ¥887.00 | ¥878.00 | 900 |
| 2026-08-27 | ¥884.00 | +0.91% | ¥876.00 | ¥884.00 | ¥875.00 | 800 |
| 2026-08-26 | ¥876.00 | -0.45% | ¥875.00 | ¥877.00 | ¥875.00 | 800 |
| 2026-08-25 | ¥880.00 | -1.01% | ¥874.00 | ¥888.00 | ¥871.00 | 900 |
| 2026-08-24 | ¥889.00 | +1.37% | ¥892.00 | ¥892.00 | ¥889.00 | 700 |
| 2026-08-21 | ¥877.00 | -0.90% | ¥870.00 | ¥888.00 | ¥865.00 | 1.50K |
| 2026-08-20 | ¥885.00 | +1.96% | ¥869.00 | ¥885.00 | ¥868.00 | 1.10K |
| 2026-08-19 | ¥868.00 | -0.91% | ¥869.00 | ¥869.00 | ¥868.00 | 400 |
| 2026-08-18 | ¥876.00 | -2.56% | ¥857.00 | ¥891.00 | ¥857.00 | 1.60K |
| 2026-08-17 | ¥899.00 | +2.98% | ¥874.00 | ¥899.00 | ¥874.00 | 2.60K |
| 2026-08-14 | ¥873.00 | +0.46% | ¥869.00 | ¥873.00 | ¥858.00 | 1.70K |
| 2026-08-13 | ¥869.00 | +0.81% | ¥855.00 | ¥873.00 | ¥851.00 | 7.20K |
| 2026-08-12 | ¥862.00 | -2.05% | ¥873.00 | ¥875.00 | ¥854.00 | 10.00K |
| 2026-08-10 | ¥880.00 | -5.78% | ¥931.00 | ¥931.00 | ¥866.00 | 13.10K |
| 2026-08-07 | ¥934.00 | -0.64% | ¥925.00 | ¥940.00 | ¥919.00 | 3.10K |
| 2026-08-06 | ¥940.00 | +1.51% | ¥925.00 | ¥940.00 | ¥925.00 | 2.50K |
| 2026-08-05 | ¥926.00 | -1.59% | ¥928.00 | ¥964.00 | ¥925.00 | 3.30K |
| 2026-08-04 | ¥941.00 | +0.11% | ¥940.00 | ¥941.00 | ¥926.00 | 900 |
| 2026-08-03 | ¥940.00 | -1.05% | ¥936.00 | ¥941.00 | ¥936.00 | 3.00K |
| 2026-07-31 | ¥950.00 | +6.98% | ¥873.00 | ¥970.00 | ¥873.00 | 16.70K |
| 2026-07-30 | ¥888.00 | +6.99% | ¥829.00 | ¥900.00 | ¥829.00 | 4.60K |
| 2026-07-29 | ¥830.00 | -1.66% | ¥844.00 | ¥851.00 | ¥828.00 | 5.90K |
| 2026-07-28 | ¥844.00 | -9.73% | ¥905.00 | ¥905.00 | ¥840.00 | 14.90K |
| 2026-07-27 | ¥935.00 | -10.10% | ¥1,010.00 | ¥1,010.00 | ¥930.00 | 24.40K |
| 2026-07-24 | ¥1,040.00 | -6.98% | ¥1,040.00 | ¥1,076.00 | ¥1,030.00 | 12.10K |
| 2026-07-23 | ¥1,118.00 | +1.54% | ¥1,107.00 | ¥1,118.00 | ¥1,103.00 | 1.10K |
| 2026-07-22 | ¥1,101.00 | -0.18% | ¥1,125.00 | ¥1,129.00 | ¥1,101.00 | 1.90K |
| 2026-07-21 | ¥1,103.00 | -1.52% | ¥1,115.00 | ¥1,115.00 | ¥1,101.00 | 800 |
| 2026-07-17 | ¥1,120.00 | -0.09% | ¥1,107.00 | ¥1,120.00 | ¥1,101.00 | 2.00K |
| 2026-07-16 | ¥1,121.00 | -1.49% | ¥1,124.00 | ¥1,124.00 | ¥1,108.00 | 900 |
| 2026-07-15 | ¥1,138.00 | +1.79% | ¥1,118.00 | ¥1,150.00 | ¥1,110.00 | 4.30K |
| 2026-07-14 | ¥1,118.00 | -0.89% | ¥1,123.00 | ¥1,123.00 | ¥1,118.00 | 1.60K |
| 2026-07-13 | ¥1,128.00 | +0.89% | ¥1,088.00 | ¥1,129.00 | ¥1,088.00 | 3.70K |
| 2026-07-10 | ¥1,118.00 | +1.91% | ¥1,097.00 | ¥1,118.00 | ¥1,070.00 | 3.70K |
| 2026-07-09 | ¥1,097.00 | +2.91% | ¥1,070.00 | ¥1,097.00 | ¥1,070.00 | 1.20K |
| 2026-07-08 | ¥1,066.00 | -1.20% | ¥1,069.00 | ¥1,091.00 | ¥1,060.00 | 2.00K |
| 2026-07-07 | ¥1,079.00 | -0.83% | ¥1,098.00 | ¥1,098.00 | ¥1,062.00 | 2.50K |
| 2026-07-06 | ¥1,088.00 | -2.07% | ¥1,107.00 | ¥1,107.00 | ¥1,040.00 | 7.70K |
| 2026-07-03 | ¥1,111.00 | -0.27% | ¥1,117.00 | ¥1,117.00 | ¥1,100.00 | 6.60K |
| 2026-07-02 | ¥1,114.00 | -0.98% | ¥1,118.00 | ¥1,126.00 | ¥1,111.00 | 10.50K |
| 2026-07-01 | ¥1,125.00 | -18.54% | ¥1,297.00 | ¥1,297.00 | ¥1,117.00 | 26.40K |
| 2026-06-30 | ¥1,381.00 | -3.43% | ¥1,430.00 | ¥1,430.00 | ¥1,380.00 | 1.50K |
| 2026-06-29 | ¥1,430.00 | -1.38% | ¥1,411.00 | ¥1,430.00 | ¥1,400.00 | 900 |
| 2026-06-26 | ¥1,450.00 | -0.75% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 700 |
| 2026-06-25 | ¥1,461.00 | -1.62% | ¥1,455.00 | ¥1,514.00 | ¥1,455.00 | 600 |
| 2026-06-24 | ¥1,485.00 | 0.00% | ¥1,485.00 | ¥1,485.00 | ¥1,485.00 | 100 |
| 2026-06-23 | ¥1,485.00 | +2.13% | ¥1,476.00 | ¥1,487.00 | ¥1,476.00 | 1.00K |
| 2026-06-22 | ¥1,454.00 | +1.68% | ¥1,436.00 | ¥1,467.00 | ¥1,436.00 | 400 |
| 2026-06-19 | ¥1,430.00 | +0.35% | ¥1,425.00 | ¥1,430.00 | ¥1,410.00 | 1.00K |
| 2026-06-18 | ¥1,425.00 | -0.77% | ¥1,436.00 | ¥1,436.00 | ¥1,425.00 | 500 |
| 2026-06-17 | ¥1,436.00 | +0.70% | ¥1,435.00 | ¥1,449.00 | ¥1,435.00 | 500 |
| 2026-06-16 | ¥1,426.00 | -2.33% | ¥1,450.00 | ¥1,450.00 | ¥1,425.00 | 2.40K |
| 2026-06-15 | ¥1,460.00 | -1.02% | ¥1,470.00 | ¥1,470.00 | ¥1,459.00 | 2.30K |
| 2026-06-12 | ¥1,475.00 | 0.00% | ¥1,460.00 | ¥1,481.00 | ¥1,450.00 | 1.20K |
| 2026-06-11 | ¥1,475.00 | 0.00% | ¥1,475.00 | ¥1,475.00 | ¥1,456.00 | 2.10K |
| 2026-06-10 | ¥1,475.00 | -1.40% | ¥1,490.00 | ¥1,490.00 | ¥1,475.00 | 1.20K |
| 2026-06-09 | ¥1,496.00 | -0.27% | ¥1,500.00 | ¥1,500.00 | ¥1,496.00 | 400 |
| 2026-06-08 | ¥1,500.00 | -1.32% | ¥1,502.00 | ¥1,517.00 | ¥1,500.00 | 1.30K |
| 2026-06-05 | ¥1,520.00 | -0.13% | ¥1,515.00 | ¥1,520.00 | ¥1,515.00 | 400 |
| 2026-06-04 | ¥1,522.00 | +0.13% | ¥1,526.00 | ¥1,526.00 | ¥1,512.00 | 700 |
| 2026-06-03 | ¥1,520.00 | 0.00% | ¥1,535.00 | ¥1,535.00 | ¥1,520.00 | 200 |
| 2026-06-02 | ¥1,520.00 | -1.36% | ¥1,541.00 | ¥1,541.00 | ¥1,504.00 | 900 |
| 2026-06-01 | ¥1,541.00 | +0.52% | ¥1,533.00 | ¥1,549.00 | ¥1,520.00 | 2.60K |
| 2026-05-29 | ¥1,533.00 | +1.05% | ¥1,519.00 | ¥1,533.00 | ¥1,517.00 | 1.40K |
| 2026-05-28 | ¥1,517.00 | -1.69% | ¥1,543.00 | ¥1,543.00 | ¥1,504.00 | 1.50K |
| 2026-05-27 | ¥1,543.00 | +1.51% | ¥1,520.00 | ¥1,543.00 | ¥1,504.00 | 1.60K |
| 2026-05-26 | ¥1,520.00 | 0.00% | ¥1,520.00 | ¥1,520.00 | ¥1,520.00 | 200 |
| 2026-05-25 | ¥1,520.00 | 0.00% | ¥1,513.00 | ¥1,520.00 | ¥1,512.00 | 1.00K |