HODL 1,inc. 2345
TSE · Japan · Technology Services
¥95.00-3.00 (-3.06%)
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 | ¥95.00 | -3.06% | ¥97.00 | ¥98.00 | ¥95.00 | 52.80K |
| 2026-10-01 | ¥98.00 | +3.16% | ¥95.00 | ¥99.00 | ¥95.00 | 42.30K |
| 2026-09-30 | ¥95.00 | +1.06% | ¥95.00 | ¥99.00 | ¥95.00 | 40.60K |
| 2026-09-29 | ¥94.00 | -6.00% | ¥97.00 | ¥100.00 | ¥94.00 | 101.80K |
| 2026-09-28 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 39.60K |
| 2026-09-25 | ¥100.00 | -1.96% | ¥102.00 | ¥102.00 | ¥99.00 | 53.30K |
| 2026-09-24 | ¥102.00 | +2.00% | ¥102.00 | ¥103.00 | ¥100.00 | 54.40K |
| 2026-09-18 | ¥100.00 | -3.85% | ¥102.00 | ¥103.00 | ¥99.00 | 55.70K |
| 2026-09-17 | ¥104.00 | +1.96% | ¥101.00 | ¥104.00 | ¥101.00 | 35.30K |
| 2026-09-16 | ¥102.00 | +0.99% | ¥102.00 | ¥104.00 | ¥100.00 | 76.90K |
| 2026-09-15 | ¥101.00 | -4.72% | ¥105.00 | ¥106.00 | ¥101.00 | 88.60K |
| 2026-09-14 | ¥106.00 | -2.75% | ¥109.00 | ¥110.00 | ¥106.00 | 85.40K |
| 2026-09-11 | ¥109.00 | +0.93% | ¥108.00 | ¥112.00 | ¥108.00 | 95.90K |
| 2026-09-10 | ¥108.00 | +1.89% | ¥106.00 | ¥110.00 | ¥106.00 | 61.10K |
| 2026-09-09 | ¥106.00 | -4.50% | ¥111.00 | ¥111.00 | ¥106.00 | 111.80K |
| 2026-09-08 | ¥111.00 | +3.74% | ¥107.00 | ¥111.00 | ¥105.00 | 115.30K |
| 2026-09-07 | ¥107.00 | +0.94% | ¥103.00 | ¥107.00 | ¥103.00 | 56.40K |
| 2026-09-04 | ¥106.00 | +4.95% | ¥103.00 | ¥106.00 | ¥103.00 | 87.40K |
| 2026-09-03 | ¥101.00 | -0.98% | ¥103.00 | ¥104.00 | ¥101.00 | 50.70K |
| 2026-09-02 | ¥102.00 | -1.92% | ¥103.00 | ¥105.00 | ¥102.00 | 39.30K |
| 2026-09-01 | ¥104.00 | -0.95% | ¥104.00 | ¥105.00 | ¥102.00 | 103.90K |
| 2026-08-31 | ¥105.00 | -1.87% | ¥105.00 | ¥108.00 | ¥104.00 | 123.20K |
| 2026-08-28 | ¥107.00 | +0.94% | ¥106.00 | ¥110.00 | ¥106.00 | 126.60K |
| 2026-08-27 | ¥106.00 | -1.85% | ¥109.00 | ¥109.00 | ¥103.00 | 126.90K |
| 2026-08-26 | ¥108.00 | 0.00% | ¥109.00 | ¥110.00 | ¥107.00 | 87.20K |
| 2026-08-25 | ¥108.00 | -4.42% | ¥109.00 | ¥113.00 | ¥106.00 | 247.40K |
| 2026-08-24 | ¥113.00 | +4.63% | ¥107.00 | ¥122.00 | ¥107.00 | 688.80K |
| 2026-08-21 | ¥108.00 | +4.85% | ¥103.00 | ¥109.00 | ¥103.00 | 270.90K |
| 2026-08-20 | ¥103.00 | +3.00% | ¥100.00 | ¥105.00 | ¥100.00 | 103.60K |
| 2026-08-19 | ¥100.00 | -1.96% | ¥100.00 | ¥103.00 | ¥100.00 | 59.80K |
| 2026-08-18 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥100.00 | 107.60K |
| 2026-08-17 | ¥102.00 | +3.03% | ¥97.00 | ¥104.00 | ¥97.00 | 190.10K |
| 2026-08-14 | ¥99.00 | 0.00% | ¥98.00 | ¥101.00 | ¥96.00 | 116.60K |
| 2026-08-13 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥97.00 | 93.20K |
| 2026-08-12 | ¥99.00 | +3.13% | ¥94.00 | ¥100.00 | ¥94.00 | 178.10K |
| 2026-08-10 | ¥96.00 | +1.05% | ¥95.00 | ¥96.00 | ¥94.00 | 52.70K |
| 2026-08-07 | ¥95.00 | +1.06% | ¥93.00 | ¥96.00 | ¥93.00 | 103.70K |
| 2026-08-06 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥93.00 | 80.30K |
| 2026-08-05 | ¥95.00 | +1.06% | ¥96.00 | ¥96.00 | ¥94.00 | 48.20K |
| 2026-08-04 | ¥94.00 | +1.08% | ¥93.00 | ¥95.00 | ¥93.00 | 115.80K |
| 2026-08-03 | ¥93.00 | 0.00% | ¥95.00 | ¥95.00 | ¥90.00 | 105.30K |
| 2026-07-31 | ¥93.00 | +1.09% | ¥91.00 | ¥95.00 | ¥91.00 | 97.70K |
| 2026-07-30 | ¥92.00 | +3.37% | ¥89.00 | ¥94.00 | ¥89.00 | 137.10K |
| 2026-07-29 | ¥89.00 | -4.30% | ¥93.00 | ¥95.00 | ¥88.00 | 283.80K |
| 2026-07-28 | ¥93.00 | -4.12% | ¥97.00 | ¥98.00 | ¥93.00 | 251.80K |
| 2026-07-27 | ¥97.00 | -5.83% | ¥102.00 | ¥102.00 | ¥96.00 | 301.00K |
| 2026-07-24 | ¥103.00 | -0.96% | ¥105.00 | ¥105.00 | ¥97.00 | 536.20K |
| 2026-07-23 | ¥104.00 | +9.47% | ¥98.00 | ¥118.00 | ¥98.00 | 3.08M |
| 2026-07-22 | ¥95.00 | -11.21% | ¥102.00 | ¥108.00 | ¥95.00 | 1.38M |
| 2026-07-21 | ¥107.00 | +21.59% | ¥98.00 | ¥116.00 | ¥94.00 | 4.68M |
| 2026-07-17 | ¥88.00 | -13.73% | ¥102.00 | ¥102.00 | ¥84.00 | 1.07M |
| 2026-07-16 | ¥102.00 | -7.27% | ¥109.00 | ¥109.00 | ¥101.00 | 320.30K |
| 2026-07-15 | ¥110.00 | +5.77% | ¥104.00 | ¥110.00 | ¥103.00 | 203.00K |
| 2026-07-14 | ¥104.00 | -0.95% | ¥105.00 | ¥107.00 | ¥102.00 | 262.90K |
| 2026-07-13 | ¥105.00 | -0.94% | ¥109.00 | ¥116.00 | ¥104.00 | 455.00K |
| 2026-07-10 | ¥106.00 | -2.75% | ¥111.00 | ¥111.00 | ¥105.00 | 300.00K |
| 2026-07-09 | ¥109.00 | -8.40% | ¥120.00 | ¥120.00 | ¥108.00 | 619.00K |
| 2026-07-08 | ¥119.00 | 0.00% | ¥118.00 | ¥123.00 | ¥118.00 | 101.00K |
| 2026-07-07 | ¥119.00 | -1.65% | ¥119.00 | ¥119.00 | ¥115.00 | 168.90K |
| 2026-07-06 | ¥121.00 | -0.82% | ¥122.00 | ¥124.00 | ¥118.00 | 223.50K |
| 2026-07-03 | ¥122.00 | +8.93% | ¥116.00 | ¥122.00 | ¥111.00 | 243.00K |
| 2026-07-02 | ¥112.00 | -4.27% | ¥114.00 | ¥116.00 | ¥111.00 | 213.60K |
| 2026-07-01 | ¥117.00 | +11.43% | ¥106.00 | ¥119.00 | ¥105.00 | 479.00K |
| 2026-06-30 | ¥105.00 | 0.00% | ¥110.00 | ¥110.00 | ¥102.00 | 179.70K |
| 2026-06-29 | ¥105.00 | +2.94% | ¥104.00 | ¥118.00 | ¥103.00 | 514.80K |
| 2026-06-26 | ¥102.00 | -11.30% | ¥115.00 | ¥116.00 | ¥100.00 | 873.60K |
| 2026-06-25 | ¥115.00 | -2.54% | ¥118.00 | ¥119.00 | ¥113.00 | 294.10K |
| 2026-06-24 | ¥118.00 | +2.61% | ¥116.00 | ¥120.00 | ¥114.00 | 336.70K |
| 2026-06-23 | ¥115.00 | -8.73% | ¥127.00 | ¥127.00 | ¥108.00 | 1.22M |
| 2026-06-22 | ¥126.00 | +3.28% | ¥131.00 | ¥145.00 | ¥126.00 | 1.15M |
| 2026-06-19 | ¥122.00 | -14.69% | ¥144.00 | ¥144.00 | ¥116.00 | 1.76M |
| 2026-06-18 | ¥143.00 | -18.75% | ¥176.00 | ¥176.00 | ¥127.00 | 3.14M |
| 2026-06-17 | ¥176.00 | -12.87% | ¥198.00 | ¥199.00 | ¥174.00 | 1.04M |
| 2026-06-16 | ¥202.00 | +3.59% | ¥200.00 | ¥212.00 | ¥197.00 | 399.40K |
| 2026-06-15 | ¥195.00 | +0.52% | ¥193.00 | ¥208.00 | ¥189.00 | 590.60K |
| 2026-06-12 | ¥194.00 | -1.52% | ¥201.00 | ¥203.00 | ¥193.00 | 595.00K |
| 2026-06-11 | ¥197.00 | -5.29% | ¥211.00 | ¥211.00 | ¥197.00 | 553.50K |
| 2026-06-10 | ¥208.00 | -3.26% | ¥208.00 | ¥236.00 | ¥197.00 | 1.90M |
| 2026-06-09 | ¥215.00 | -12.24% | ¥229.00 | ¥239.00 | ¥208.00 | 1.75M |
| 2026-06-08 | ¥245.00 | +11.87% | ¥216.00 | ¥265.00 | ¥198.00 | 6.54M |
| 2026-06-05 | ¥219.00 | +3.79% | ¥211.00 | ¥221.00 | ¥211.00 | 97.70K |
| 2026-06-04 | ¥211.00 | -0.47% | ¥213.00 | ¥213.00 | ¥208.00 | 56.10K |
| 2026-06-03 | ¥212.00 | -0.93% | ¥213.00 | ¥213.00 | ¥207.00 | 90.90K |
| 2026-06-02 | ¥214.00 | -3.17% | ¥213.00 | ¥215.00 | ¥208.00 | 146.30K |
| 2026-06-01 | ¥221.00 | +3.27% | ¥213.00 | ¥221.00 | ¥210.00 | 118.80K |
| 2026-05-29 | ¥214.00 | -0.93% | ¥213.00 | ¥223.00 | ¥213.00 | 171.10K |
| 2026-05-28 | ¥216.00 | -0.46% | ¥215.00 | ¥218.00 | ¥202.00 | 256.70K |
| 2026-05-27 | ¥217.00 | -7.66% | ¥238.00 | ¥239.00 | ¥214.00 | 596.60K |
| 2026-05-26 | ¥235.00 | -2.08% | ¥241.00 | ¥243.00 | ¥228.00 | 358.20K |
| 2026-05-25 | ¥240.00 | +0.42% | ¥244.00 | ¥245.00 | ¥235.00 | 425.40K |