Hibino Corporation 2469
TSE · Japan · Distribution Services
¥1,320.00+4.00 (+0.30%)
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 | ¥1,320.00 | +0.30% | ¥1,316.00 | ¥1,352.00 | ¥1,315.00 | 24.80K |
| 2026-10-01 | ¥1,316.00 | -1.05% | ¥1,321.00 | ¥1,338.00 | ¥1,302.00 | 25.50K |
| 2026-09-30 | ¥1,330.00 | +1.53% | ¥1,312.00 | ¥1,340.00 | ¥1,310.00 | 27.20K |
| 2026-09-29 | ¥1,310.00 | -3.61% | ¥1,307.00 | ¥1,353.00 | ¥1,303.00 |
| 29.40K |
| 2026-09-28 | ¥1,359.00 | -0.98% | ¥1,382.50 | ¥1,382.50 | ¥1,359.00 | 31.60K |
| 2026-09-25 | ¥1,372.50 | +0.18% | ¥1,385.00 | ¥1,385.00 | ¥1,370.00 | 23.20K |
| 2026-09-24 | ¥1,370.00 | 0.00% | ¥1,390.00 | ¥1,392.50 | ¥1,369.00 | 31.00K |
| 2026-09-18 | ¥1,370.00 | -0.76% | ¥1,381.00 | ¥1,388.00 | ¥1,370.00 | 18.00K |
| 2026-09-17 | ¥1,380.50 | +0.04% | ¥1,392.50 | ¥1,405.00 | ¥1,380.50 | 20.20K |
| 2026-09-16 | ¥1,380.00 | +0.25% | ¥1,376.50 | ¥1,399.00 | ¥1,367.50 | 28.60K |
| 2026-09-15 | ¥1,376.50 | -2.58% | ¥1,405.00 | ¥1,425.00 | ¥1,375.50 | 31.40K |
| 2026-09-14 | ¥1,413.00 | +1.29% | ¥1,405.50 | ¥1,424.50 | ¥1,390.50 | 16.80K |
| 2026-09-11 | ¥1,395.00 | -1.24% | ¥1,399.00 | ¥1,422.00 | ¥1,385.00 | 19.20K |
| 2026-09-10 | ¥1,412.50 | -0.35% | ¥1,422.00 | ¥1,428.50 | ¥1,412.50 | 13.40K |
| 2026-09-09 | ¥1,417.50 | +0.18% | ¥1,415.00 | ¥1,428.50 | ¥1,415.00 | 11.80K |
| 2026-09-08 | ¥1,415.00 | +0.21% | ¥1,418.50 | ¥1,442.00 | ¥1,415.00 | 13.20K |
| 2026-09-07 | ¥1,412.00 | -0.63% | ¥1,413.50 | ¥1,431.50 | ¥1,410.00 | 21.80K |
| 2026-09-04 | ¥1,421.00 | +1.57% | ¥1,410.00 | ¥1,427.00 | ¥1,399.00 | 22.20K |
| 2026-09-03 | ¥1,399.00 | -0.07% | ¥1,400.00 | ¥1,406.50 | ¥1,390.00 | 29.80K |
| 2026-09-02 | ¥1,400.00 | -2.44% | ¥1,428.00 | ¥1,434.00 | ¥1,400.00 | 43.40K |
| 2026-09-01 | ¥1,435.00 | +1.27% | ¥1,425.00 | ¥1,462.00 | ¥1,425.00 | 17.20K |
| 2026-08-31 | ¥1,417.00 | +0.11% | ¥1,412.00 | ¥1,438.50 | ¥1,402.50 | 23.00K |
| 2026-08-28 | ¥1,415.50 | -1.29% | ¥1,422.50 | ¥1,432.50 | ¥1,400.50 | 29.00K |
| 2026-08-27 | ¥1,434.00 | +2.32% | ¥1,405.00 | ¥1,434.00 | ¥1,394.00 | 36.00K |
| 2026-08-26 | ¥1,401.50 | +1.01% | ¥1,397.50 | ¥1,409.50 | ¥1,393.50 | 22.20K |
| 2026-08-25 | ¥1,387.50 | -0.68% | ¥1,409.50 | ¥1,424.50 | ¥1,386.50 | 27.20K |
| 2026-08-24 | ¥1,397.00 | +0.29% | ¥1,398.00 | ¥1,413.50 | ¥1,380.00 | 46.60K |
| 2026-08-21 | ¥1,393.00 | +0.32% | ¥1,387.50 | ¥1,396.50 | ¥1,366.00 | 34.80K |
| 2026-08-20 | ¥1,388.50 | +1.91% | ¥1,377.50 | ¥1,397.50 | ¥1,365.00 | 29.20K |
| 2026-08-19 | ¥1,362.50 | -1.27% | ¥1,380.00 | ¥1,380.00 | ¥1,346.00 | 49.00K |
| 2026-08-18 | ¥1,380.00 | +1.66% | ¥1,357.50 | ¥1,391.50 | ¥1,356.00 | 27.40K |
| 2026-08-17 | ¥1,357.50 | +0.07% | ¥1,358.50 | ¥1,382.00 | ¥1,351.00 | 40.00K |
| 2026-08-14 | ¥1,356.50 | +1.31% | ¥1,339.00 | ¥1,362.50 | ¥1,326.50 | 25.60K |
| 2026-08-13 | ¥1,339.00 | +1.09% | ¥1,325.00 | ¥1,343.00 | ¥1,305.50 | 35.40K |
| 2026-08-12 | ¥1,324.50 | +1.26% | ¥1,310.00 | ¥1,330.50 | ¥1,285.00 | 66.00K |
| 2026-08-10 | ¥1,308.00 | -2.61% | ¥1,301.50 | ¥1,318.50 | ¥1,247.00 | 134.40K |
| 2026-08-07 | ¥1,343.00 | -1.25% | ¥1,351.00 | ¥1,359.00 | ¥1,320.00 | 25.20K |
| 2026-08-06 | ¥1,360.00 | -0.26% | ¥1,355.00 | ¥1,377.50 | ¥1,355.00 | 14.40K |
| 2026-08-05 | ¥1,363.50 | +1.19% | ¥1,347.50 | ¥1,377.50 | ¥1,347.50 | 20.40K |
| 2026-08-04 | ¥1,347.50 | -1.64% | ¥1,349.50 | ¥1,369.00 | ¥1,347.00 | 18.60K |
| 2026-08-03 | ¥1,370.00 | +2.70% | ¥1,335.00 | ¥1,370.00 | ¥1,315.00 | 23.80K |
| 2026-07-31 | ¥1,334.00 | -0.67% | ¥1,349.50 | ¥1,355.00 | ¥1,333.00 | 31.00K |
| 2026-07-30 | ¥1,343.00 | -0.37% | ¥1,348.00 | ¥1,355.00 | ¥1,331.00 | 23.80K |
| 2026-07-29 | ¥1,348.00 | -1.03% | ¥1,387.00 | ¥1,387.00 | ¥1,325.50 | 43.40K |
| 2026-07-28 | ¥1,362.00 | -3.23% | ¥1,382.50 | ¥1,393.00 | ¥1,349.50 | 55.00K |
| 2026-07-27 | ¥1,407.50 | -0.32% | ¥1,409.50 | ¥1,422.50 | ¥1,388.50 | 34.80K |
| 2026-07-24 | ¥1,412.00 | +0.97% | ¥1,395.00 | ¥1,415.50 | ¥1,394.50 | 29.00K |
| 2026-07-23 | ¥1,398.50 | +0.29% | ¥1,394.50 | ¥1,417.50 | ¥1,390.50 | 31.40K |
| 2026-07-22 | ¥1,394.50 | +2.24% | ¥1,364.50 | ¥1,417.00 | ¥1,362.50 | 35.20K |
| 2026-07-21 | ¥1,364.00 | +2.33% | ¥1,344.50 | ¥1,378.00 | ¥1,333.50 | 31.00K |
| 2026-07-17 | ¥1,333.00 | -2.74% | ¥1,352.50 | ¥1,365.50 | ¥1,322.00 | 44.60K |
| 2026-07-16 | ¥1,370.50 | -2.87% | ¥1,400.50 | ¥1,411.50 | ¥1,370.50 | 33.00K |
| 2026-07-15 | ¥1,411.00 | +1.66% | ¥1,388.50 | ¥1,430.00 | ¥1,360.00 | 40.60K |
| 2026-07-14 | ¥1,388.00 | +0.98% | ¥1,379.50 | ¥1,425.00 | ¥1,345.50 | 38.60K |
| 2026-07-13 | ¥1,374.50 | +0.37% | ¥1,379.00 | ¥1,384.50 | ¥1,354.00 | 20.20K |
| 2026-07-10 | ¥1,369.50 | +1.44% | ¥1,355.00 | ¥1,379.50 | ¥1,355.00 | 13.60K |
| 2026-07-09 | ¥1,350.00 | -2.14% | ¥1,364.00 | ¥1,366.50 | ¥1,341.00 | 32.00K |
| 2026-07-08 | ¥1,379.50 | -1.22% | ¥1,384.00 | ¥1,400.00 | ¥1,370.00 | 27.40K |
| 2026-07-07 | ¥1,396.50 | +0.04% | ¥1,395.50 | ¥1,407.00 | ¥1,395.50 | 13.20K |
| 2026-07-06 | ¥1,396.00 | +0.72% | ¥1,390.00 | ¥1,407.50 | ¥1,380.00 | 17.40K |
| 2026-07-03 | ¥1,386.00 | +0.47% | ¥1,379.50 | ¥1,391.00 | ¥1,350.50 | 27.60K |
| 2026-07-02 | ¥1,379.50 | +0.04% | ¥1,391.00 | ¥1,405.00 | ¥1,377.00 | 33.00K |
| 2026-07-01 | ¥1,379.00 | +1.85% | ¥1,374.00 | ¥1,394.00 | ¥1,370.50 | 18.00K |
| 2026-06-30 | ¥1,354.00 | -3.39% | ¥1,417.50 | ¥1,417.50 | ¥1,340.00 | 41.00K |
| 2026-06-29 | ¥1,401.50 | +0.83% | ¥1,415.00 | ¥1,436.00 | ¥1,400.00 | 25.80K |
| 2026-06-26 | ¥1,390.00 | -1.03% | ¥1,404.50 | ¥1,419.50 | ¥1,385.00 | 19.00K |
| 2026-06-25 | ¥1,404.50 | -0.04% | ¥1,405.50 | ¥1,419.50 | ¥1,390.50 | 17.60K |
| 2026-06-24 | ¥1,405.00 | +0.04% | ¥1,404.50 | ¥1,441.50 | ¥1,386.00 | 28.80K |
| 2026-06-23 | ¥1,404.50 | -3.10% | ¥1,474.50 | ¥1,474.50 | ¥1,398.00 | 42.00K |
| 2026-06-22 | ¥1,449.50 | -0.89% | ¥1,462.50 | ¥1,499.50 | ¥1,441.50 | 59.40K |
| 2026-06-19 | ¥1,462.50 | +3.03% | ¥1,419.50 | ¥1,476.00 | ¥1,401.00 | 45.60K |
| 2026-06-18 | ¥1,419.50 | +2.20% | ¥1,389.00 | ¥1,439.00 | ¥1,389.00 | 49.80K |
| 2026-06-17 | ¥1,389.00 | -3.00% | ¥1,421.00 | ¥1,432.50 | ¥1,370.50 | 97.40K |
| 2026-06-16 | ¥1,432.00 | +0.17% | ¥1,432.50 | ¥1,454.50 | ¥1,404.50 | 85.80K |
| 2026-06-15 | ¥1,429.50 | +6.20% | ¥1,369.00 | ¥1,432.50 | ¥1,360.00 | 55.60K |
| 2026-06-12 | ¥1,346.00 | +1.51% | ¥1,327.50 | ¥1,394.00 | ¥1,322.50 | 102.00K |
| 2026-06-11 | ¥1,326.00 | +0.08% | ¥1,325.00 | ¥1,339.00 | ¥1,295.50 | 58.60K |
| 2026-06-10 | ¥1,325.00 | -0.38% | ¥1,330.00 | ¥1,350.50 | ¥1,325.00 | 75.80K |
| 2026-06-09 | ¥1,330.00 | -0.04% | ¥1,334.00 | ¥1,373.50 | ¥1,291.00 | 101.20K |
| 2026-06-08 | ¥1,330.50 | -0.71% | ¥1,315.00 | ¥1,350.00 | ¥1,315.00 | 56.40K |
| 2026-06-05 | ¥1,340.00 | +1.71% | ¥1,317.50 | ¥1,356.00 | ¥1,317.50 | 16.80K |
| 2026-06-04 | ¥1,317.50 | -2.15% | ¥1,321.50 | ¥1,360.50 | ¥1,305.50 | 44.00K |
| 2026-06-03 | ¥1,346.50 | +1.24% | ¥1,319.50 | ¥1,369.00 | ¥1,287.00 | 114.20K |
| 2026-06-02 | ¥1,330.00 | -2.17% | ¥1,359.00 | ¥1,359.00 | ¥1,313.00 | 69.60K |
| 2026-06-01 | ¥1,359.50 | -4.36% | ¥1,423.50 | ¥1,423.50 | ¥1,357.00 | 45.20K |
| 2026-05-29 | ¥1,421.50 | -1.46% | ¥1,460.00 | ¥1,460.00 | ¥1,421.50 | 34.00K |
| 2026-05-28 | ¥1,442.50 | +0.49% | ¥1,430.50 | ¥1,474.50 | ¥1,415.00 | 40.20K |
| 2026-05-27 | ¥1,435.50 | -0.79% | ¥1,472.00 | ¥1,472.00 | ¥1,429.00 | 31.40K |
| 2026-05-26 | ¥1,447.00 | +0.03% | ¥1,449.50 | ¥1,460.50 | ¥1,420.00 | 44.80K |
| 2026-05-25 | ¥1,446.50 | +2.59% | ¥1,435.00 | ¥1,452.50 | ¥1,405.50 | 53.00K |