Hoosiers Holdings Co.,Ltd. 3284
TSE · Japan · Finance
¥1,202.00-20.00 (-1.64%)
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 | ¥1,202.00 | -1.64% | ¥1,219.00 | ¥1,219.00 | ¥1,199.00 | 263.90K |
| 2026-10-01 | ¥1,222.00 | -0.73% | ¥1,231.00 | ¥1,231.00 | ¥1,219.00 | 193.80K |
| 2026-09-30 | ¥1,231.00 | +0.33% | ¥1,227.00 | ¥1,236.00 | ¥1,223.00 | 183.00K |
| 2026-09-29 | ¥1,227.00 | -4.74% | ¥1,255.00 | ¥1,259.00 | ¥1,225.00 |
| 447.80K |
| 2026-09-28 | ¥1,288.00 | -0.69% | ¥1,304.00 | ¥1,305.00 | ¥1,278.00 | 1.01M |
| 2026-09-25 | ¥1,297.00 | +0.31% | ¥1,299.00 | ¥1,307.00 | ¥1,294.00 | 252.20K |
| 2026-09-24 | ¥1,293.00 | -0.54% | ¥1,304.00 | ¥1,304.00 | ¥1,286.00 | 259.50K |
| 2026-09-18 | ¥1,300.00 | -0.54% | ¥1,308.00 | ¥1,310.00 | ¥1,293.00 | 284.50K |
| 2026-09-17 | ¥1,307.00 | +2.19% | ¥1,280.00 | ¥1,307.00 | ¥1,280.00 | 187.30K |
| 2026-09-16 | ¥1,279.00 | +0.47% | ¥1,276.00 | ¥1,293.00 | ¥1,276.00 | 139.10K |
| 2026-09-15 | ¥1,273.00 | -0.70% | ¥1,283.00 | ¥1,289.00 | ¥1,267.00 | 197.00K |
| 2026-09-14 | ¥1,282.00 | +2.40% | ¥1,255.00 | ¥1,291.00 | ¥1,255.00 | 394.70K |
| 2026-09-11 | ¥1,252.00 | -1.18% | ¥1,257.00 | ¥1,257.00 | ¥1,240.00 | 331.00K |
| 2026-09-10 | ¥1,267.00 | +0.40% | ¥1,252.00 | ¥1,270.00 | ¥1,250.00 | 201.30K |
| 2026-09-09 | ¥1,262.00 | -1.33% | ¥1,279.00 | ¥1,281.00 | ¥1,259.00 | 344.10K |
| 2026-09-08 | ¥1,279.00 | +0.16% | ¥1,277.00 | ¥1,290.00 | ¥1,271.00 | 347.70K |
| 2026-09-07 | ¥1,277.00 | -1.39% | ¥1,291.00 | ¥1,292.00 | ¥1,276.00 | 204.60K |
| 2026-09-04 | ¥1,295.00 | -0.61% | ¥1,301.00 | ¥1,301.00 | ¥1,286.00 | 211.10K |
| 2026-09-03 | ¥1,303.00 | -0.31% | ¥1,307.00 | ¥1,313.00 | ¥1,300.00 | 182.70K |
| 2026-09-02 | ¥1,307.00 | -2.39% | ¥1,333.00 | ¥1,333.00 | ¥1,307.00 | 305.80K |
| 2026-09-01 | ¥1,339.00 | +0.15% | ¥1,338.00 | ¥1,347.00 | ¥1,332.00 | 171.30K |
| 2026-08-31 | ¥1,337.00 | +0.22% | ¥1,330.00 | ¥1,339.00 | ¥1,321.00 | 257.80K |
| 2026-08-28 | ¥1,334.00 | +0.68% | ¥1,322.00 | ¥1,334.00 | ¥1,315.00 | 200.30K |
| 2026-08-27 | ¥1,325.00 | -0.23% | ¥1,326.00 | ¥1,335.00 | ¥1,320.00 | 156.50K |
| 2026-08-26 | ¥1,328.00 | +0.53% | ¥1,321.00 | ¥1,337.00 | ¥1,321.00 | 135.10K |
| 2026-08-25 | ¥1,321.00 | -0.83% | ¥1,331.00 | ¥1,334.00 | ¥1,317.00 | 155.60K |
| 2026-08-24 | ¥1,332.00 | -0.08% | ¥1,335.00 | ¥1,338.00 | ¥1,320.00 | 242.50K |
| 2026-08-21 | ¥1,333.00 | -0.15% | ¥1,330.00 | ¥1,336.00 | ¥1,323.00 | 146.80K |
| 2026-08-20 | ¥1,335.00 | +2.14% | ¥1,310.00 | ¥1,335.00 | ¥1,306.00 | 400.20K |
| 2026-08-19 | ¥1,307.00 | +0.31% | ¥1,302.00 | ¥1,307.00 | ¥1,288.00 | 284.40K |
| 2026-08-18 | ¥1,303.00 | +0.54% | ¥1,289.00 | ¥1,305.00 | ¥1,289.00 | 217.60K |
| 2026-08-17 | ¥1,296.00 | 0.00% | ¥1,295.00 | ¥1,298.00 | ¥1,288.00 | 158.60K |
| 2026-08-14 | ¥1,296.00 | +1.33% | ¥1,275.00 | ¥1,298.00 | ¥1,271.00 | 208.00K |
| 2026-08-13 | ¥1,279.00 | +1.27% | ¥1,261.00 | ¥1,285.00 | ¥1,260.00 | 287.40K |
| 2026-08-12 | ¥1,263.00 | +0.40% | ¥1,260.00 | ¥1,268.00 | ¥1,255.00 | 150.70K |
| 2026-08-10 | ¥1,258.00 | +3.54% | ¥1,245.00 | ¥1,271.00 | ¥1,233.00 | 283.20K |
| 2026-08-07 | ¥1,215.00 | -0.41% | ¥1,220.00 | ¥1,224.00 | ¥1,215.00 | 160.00K |
| 2026-08-06 | ¥1,220.00 | +0.49% | ¥1,214.00 | ¥1,228.00 | ¥1,212.00 | 158.40K |
| 2026-08-05 | ¥1,214.00 | 0.00% | ¥1,215.00 | ¥1,222.00 | ¥1,212.00 | 130.80K |
| 2026-08-04 | ¥1,214.00 | -0.33% | ¥1,217.00 | ¥1,222.00 | ¥1,209.00 | 173.10K |
| 2026-08-03 | ¥1,218.00 | -1.85% | ¥1,240.00 | ¥1,241.00 | ¥1,215.00 | 272.10K |
| 2026-07-31 | ¥1,241.00 | -1.90% | ¥1,262.00 | ¥1,263.00 | ¥1,241.00 | 171.40K |
| 2026-07-30 | ¥1,265.00 | -0.32% | ¥1,269.00 | ¥1,269.00 | ¥1,248.00 | 202.30K |
| 2026-07-29 | ¥1,269.00 | +1.04% | ¥1,258.00 | ¥1,278.00 | ¥1,253.00 | 382.20K |
| 2026-07-28 | ¥1,256.00 | +0.40% | ¥1,251.00 | ¥1,258.00 | ¥1,246.00 | 115.90K |
| 2026-07-27 | ¥1,251.00 | +1.38% | ¥1,241.00 | ¥1,251.00 | ¥1,226.00 | 127.20K |
| 2026-07-24 | ¥1,234.00 | +0.24% | ¥1,231.00 | ¥1,234.00 | ¥1,225.00 | 128.70K |
| 2026-07-23 | ¥1,231.00 | -0.40% | ¥1,237.00 | ¥1,237.00 | ¥1,228.00 | 122.80K |
| 2026-07-22 | ¥1,236.00 | -0.32% | ¥1,240.00 | ¥1,244.00 | ¥1,233.00 | 99.00K |
| 2026-07-21 | ¥1,240.00 | +0.98% | ¥1,231.00 | ¥1,251.00 | ¥1,230.00 | 160.20K |
| 2026-07-17 | ¥1,228.00 | -0.89% | ¥1,240.00 | ¥1,253.00 | ¥1,227.00 | 139.70K |
| 2026-07-16 | ¥1,239.00 | -0.48% | ¥1,245.00 | ¥1,254.00 | ¥1,236.00 | 131.90K |
| 2026-07-15 | ¥1,245.00 | +0.48% | ¥1,243.00 | ¥1,246.00 | ¥1,238.00 | 97.00K |
| 2026-07-14 | ¥1,239.00 | +1.06% | ¥1,231.00 | ¥1,246.00 | ¥1,231.00 | 113.60K |
| 2026-07-13 | ¥1,226.00 | -0.65% | ¥1,243.00 | ¥1,248.00 | ¥1,225.00 | 97.00K |
| 2026-07-10 | ¥1,234.00 | +0.73% | ¥1,234.00 | ¥1,244.00 | ¥1,229.00 | 185.60K |
| 2026-07-09 | ¥1,225.00 | -0.08% | ¥1,223.00 | ¥1,236.00 | ¥1,216.00 | 151.90K |
| 2026-07-08 | ¥1,226.00 | +0.08% | ¥1,225.00 | ¥1,230.00 | ¥1,216.00 | 141.30K |
| 2026-07-07 | ¥1,225.00 | +0.66% | ¥1,221.00 | ¥1,232.00 | ¥1,218.00 | 136.40K |
| 2026-07-06 | ¥1,217.00 | +1.93% | ¥1,204.00 | ¥1,228.00 | ¥1,200.00 | 224.00K |
| 2026-07-03 | ¥1,194.00 | +0.34% | ¥1,195.00 | ¥1,202.00 | ¥1,192.00 | 161.40K |
| 2026-07-02 | ¥1,190.00 | +0.17% | ¥1,193.00 | ¥1,203.00 | ¥1,185.00 | 166.70K |
| 2026-07-01 | ¥1,188.00 | -0.34% | ¥1,192.00 | ¥1,194.00 | ¥1,181.00 | 122.00K |
| 2026-06-30 | ¥1,192.00 | -0.42% | ¥1,193.00 | ¥1,201.00 | ¥1,184.00 | 148.70K |
| 2026-06-29 | ¥1,197.00 | +2.22% | ¥1,187.00 | ¥1,203.00 | ¥1,185.00 | 154.50K |
| 2026-06-26 | ¥1,171.00 | +0.09% | ¥1,170.00 | ¥1,175.00 | ¥1,168.00 | 83.80K |
| 2026-06-25 | ¥1,170.00 | +0.78% | ¥1,170.00 | ¥1,175.00 | ¥1,164.00 | 74.20K |
| 2026-06-24 | ¥1,161.00 | +0.35% | ¥1,171.00 | ¥1,175.00 | ¥1,155.00 | 126.10K |
| 2026-06-23 | ¥1,157.00 | -0.26% | ¥1,160.00 | ¥1,171.00 | ¥1,154.00 | 133.90K |
| 2026-06-22 | ¥1,160.00 | +0.35% | ¥1,157.00 | ¥1,164.00 | ¥1,152.00 | 94.60K |
| 2026-06-19 | ¥1,156.00 | +0.87% | ¥1,152.00 | ¥1,159.00 | ¥1,150.00 | 110.90K |
| 2026-06-18 | ¥1,146.00 | -0.52% | ¥1,150.00 | ¥1,156.00 | ¥1,141.00 | 180.10K |
| 2026-06-17 | ¥1,152.00 | 0.00% | ¥1,157.00 | ¥1,170.00 | ¥1,152.00 | 101.00K |
| 2026-06-16 | ¥1,152.00 | -1.96% | ¥1,175.00 | ¥1,175.00 | ¥1,152.00 | 129.20K |
| 2026-06-15 | ¥1,175.00 | +1.03% | ¥1,175.00 | ¥1,184.00 | ¥1,170.00 | 144.00K |
| 2026-06-12 | ¥1,163.00 | +1.04% | ¥1,151.00 | ¥1,167.00 | ¥1,151.00 | 143.00K |
| 2026-06-11 | ¥1,151.00 | -0.78% | ¥1,159.00 | ¥1,161.00 | ¥1,147.00 | 143.70K |
| 2026-06-10 | ¥1,160.00 | +1.67% | ¥1,152.00 | ¥1,164.00 | ¥1,140.00 | 166.60K |
| 2026-06-09 | ¥1,141.00 | -0.52% | ¥1,154.00 | ¥1,162.00 | ¥1,141.00 | 176.80K |
| 2026-06-08 | ¥1,147.00 | -0.26% | ¥1,140.00 | ¥1,157.00 | ¥1,137.00 | 129.00K |
| 2026-06-05 | ¥1,150.00 | +1.86% | ¥1,135.00 | ¥1,158.00 | ¥1,135.00 | 161.80K |
| 2026-06-04 | ¥1,129.00 | -0.53% | ¥1,130.00 | ¥1,139.00 | ¥1,126.00 | 164.20K |
| 2026-06-03 | ¥1,135.00 | +0.18% | ¥1,133.00 | ¥1,140.00 | ¥1,129.00 | 212.50K |
| 2026-06-02 | ¥1,133.00 | -1.39% | ¥1,152.00 | ¥1,154.00 | ¥1,131.00 | 265.10K |
| 2026-06-01 | ¥1,149.00 | -1.79% | ¥1,175.00 | ¥1,175.00 | ¥1,149.00 | 366.60K |
| 2026-05-29 | ¥1,170.00 | -0.17% | ¥1,172.00 | ¥1,184.00 | ¥1,170.00 | 123.50K |
| 2026-05-28 | ¥1,172.00 | -0.09% | ¥1,174.00 | ¥1,183.00 | ¥1,169.00 | 122.40K |
| 2026-05-27 | ¥1,173.00 | -0.93% | ¥1,181.00 | ¥1,186.00 | ¥1,169.00 | 140.60K |
| 2026-05-26 | ¥1,184.00 | +0.68% | ¥1,175.00 | ¥1,192.00 | ¥1,172.00 | 143.70K |
| 2026-05-25 | ¥1,176.00 | -1.59% | ¥1,200.00 | ¥1,200.00 | ¥1,175.00 | 169.80K |