Hatena Co., Ltd. 3930
TSE · Japan · Technology Services
¥743.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥743.00 | -0.27% | ¥742.00 | ¥750.00 | ¥742.00 | 4.50K |
| 2026-09-30 | ¥745.00 | +0.27% | ¥743.00 | ¥753.00 | ¥741.00 | 4.10K |
| 2026-09-29 | ¥743.00 | -1.59% | ¥752.00 | ¥753.00 | ¥741.00 | 12.30K |
| 2026-09-28 | ¥755.00 | -1.31% | ¥762.00 | ¥763.00 | ¥755.00 | 7.40K |
| 2026-09-25 | ¥765.00 | -0.13% | ¥766.00 | ¥769.00 | ¥764.00 | 4.30K |
| 2026-09-24 | ¥766.00 | -0.39% | ¥767.00 | ¥768.00 | ¥762.00 | 7.40K |
| 2026-09-18 | ¥769.00 | +0.13% | ¥768.00 | ¥773.00 | ¥763.00 | 6.00K |
| 2026-09-17 | ¥768.00 | -0.13% | ¥767.00 | ¥771.00 | ¥766.00 | 3.20K |
| 2026-09-16 | ¥769.00 | -0.13% | ¥771.00 | ¥776.00 | ¥769.00 | 6.50K |
| 2026-09-15 | ¥770.00 | -0.65% | ¥770.00 | ¥774.00 | ¥768.00 | 8.70K |
| 2026-09-14 | ¥775.00 | -3.00% | ¥796.00 | ¥796.00 | ¥769.00 | 19.30K |
| 2026-09-11 | ¥799.00 | +0.50% | ¥788.00 | ¥807.00 | ¥786.00 | 31.40K |
| 2026-09-10 | ¥795.00 | +1.27% | ¥778.00 | ¥795.00 | ¥778.00 | 5.10K |
| 2026-09-09 | ¥785.00 | -0.51% | ¥786.00 | ¥794.00 | ¥783.00 | 5.50K |
| 2026-09-08 | ¥789.00 | +1.41% | ¥778.00 | ¥797.00 | ¥777.00 | 23.90K |
| 2026-09-07 | ¥778.00 | +0.13% | ¥782.00 | ¥784.00 | ¥776.00 | 13.10K |
| 2026-09-04 | ¥777.00 | +0.78% | ¥762.00 | ¥781.00 | ¥762.00 | 6.90K |
| 2026-09-03 | ¥771.00 | +1.31% | ¥759.00 | ¥774.00 | ¥759.00 | 6.90K |
| 2026-09-02 | ¥761.00 | -0.91% | ¥766.00 | ¥766.00 | ¥752.00 | 9.60K |
| 2026-09-01 | ¥768.00 | -0.39% | ¥769.00 | ¥770.00 | ¥761.00 | 7.50K |
| 2026-08-31 | ¥771.00 | -0.77% | ¥778.00 | ¥779.00 | ¥766.00 | 10.10K |
| 2026-08-28 | ¥777.00 | +0.13% | ¥776.00 | ¥787.00 | ¥776.00 | 8.70K |
| 2026-08-27 | ¥776.00 | +0.26% | ¥775.00 | ¥780.00 | ¥770.00 | 9.90K |
| 2026-08-26 | ¥774.00 | +1.31% | ¥764.00 | ¥789.00 | ¥760.00 | 26.80K |
| 2026-08-25 | ¥764.00 | +1.87% | ¥750.00 | ¥770.00 | ¥749.00 | 23.50K |
| 2026-08-24 | ¥750.00 | -0.40% | ¥753.00 | ¥758.00 | ¥750.00 | 12.00K |
| 2026-08-21 | ¥753.00 | -1.95% | ¥771.00 | ¥771.00 | ¥752.00 | 16.80K |
| 2026-08-20 | ¥768.00 | +2.54% | ¥755.00 | ¥775.00 | ¥755.00 | 24.60K |
| 2026-08-19 | ¥749.00 | -0.79% | ¥754.00 | ¥754.00 | ¥738.00 | 21.00K |
| 2026-08-18 | ¥755.00 | +1.62% | ¥758.00 | ¥762.00 | ¥750.00 | 35.20K |
| 2026-08-17 | ¥743.00 | +0.68% | ¥740.00 | ¥750.00 | ¥733.00 | 25.10K |
| 2026-08-14 | ¥738.00 | +2.07% | ¥722.00 | ¥740.00 | ¥721.00 | 38.00K |
| 2026-08-13 | ¥723.00 | -0.28% | ¥725.00 | ¥726.00 | ¥716.00 | 31.40K |
| 2026-08-12 | ¥725.00 | -1.09% | ¥726.00 | ¥730.00 | ¥725.00 | 20.40K |
| 2026-08-10 | ¥733.00 | +0.27% | ¥740.00 | ¥744.00 | ¥732.00 | 27.20K |
| 2026-08-07 | ¥731.00 | +0.14% | ¥731.00 | ¥739.00 | ¥725.00 | 31.80K |
| 2026-08-06 | ¥730.00 | -2.67% | ¥743.00 | ¥749.00 | ¥730.00 | 52.00K |
| 2026-08-05 | ¥750.00 | -1.96% | ¥765.00 | ¥770.00 | ¥740.00 | 61.70K |
| 2026-08-04 | ¥765.00 | -2.55% | ¥791.00 | ¥791.00 | ¥765.00 | 48.80K |
| 2026-08-03 | ¥785.00 | -2.48% | ¥800.00 | ¥805.00 | ¥782.00 | 44.10K |
| 2026-07-31 | ¥805.00 | -4.17% | ¥812.00 | ¥830.00 | ¥800.00 | 146.70K |
| 2026-07-30 | ¥840.00 | -26.32% | ¥840.00 | ¥840.00 | ¥840.00 | 135.40K |
| 2026-07-29 | ¥1,140.00 | +2.89% | ¥1,111.00 | ¥1,140.00 | ¥1,111.00 | 132.60K |
| 2026-07-28 | ¥1,108.00 | +1.19% | ¥1,100.00 | ¥1,109.00 | ¥1,099.00 | 50.40K |
| 2026-07-27 | ¥1,095.00 | -0.99% | ¥1,108.00 | ¥1,108.00 | ¥1,093.00 | 66.10K |
| 2026-07-24 | ¥1,106.00 | +0.91% | ¥1,109.00 | ¥1,109.00 | ¥1,096.00 | 27.10K |
| 2026-07-23 | ¥1,096.00 | +0.37% | ¥1,099.00 | ¥1,101.00 | ¥1,093.00 | 17.00K |
| 2026-07-22 | ¥1,092.00 | -0.27% | ¥1,089.00 | ¥1,109.00 | ¥1,089.00 | 28.90K |
| 2026-07-21 | ¥1,095.00 | +0.83% | ¥1,100.00 | ¥1,109.00 | ¥1,091.00 | 25.20K |
| 2026-07-17 | ¥1,086.00 | -2.78% | ¥1,113.00 | ¥1,118.00 | ¥1,086.00 | 36.80K |
| 2026-07-16 | ¥1,117.00 | -0.09% | ¥1,118.00 | ¥1,129.00 | ¥1,115.00 | 17.60K |
| 2026-07-15 | ¥1,118.00 | -1.06% | ¥1,130.00 | ¥1,139.00 | ¥1,118.00 | 28.90K |
| 2026-07-14 | ¥1,130.00 | -0.88% | ¥1,149.00 | ¥1,149.00 | ¥1,130.00 | 20.50K |
| 2026-07-13 | ¥1,140.00 | -0.18% | ¥1,145.00 | ¥1,154.00 | ¥1,132.00 | 27.40K |
| 2026-07-10 | ¥1,142.00 | +1.06% | ¥1,143.00 | ¥1,170.00 | ¥1,139.00 | 28.30K |
| 2026-07-09 | ¥1,130.00 | +1.35% | ¥1,120.00 | ¥1,138.00 | ¥1,118.00 | 16.80K |
| 2026-07-08 | ¥1,115.00 | +2.20% | ¥1,099.00 | ¥1,127.00 | ¥1,092.00 | 24.10K |
| 2026-07-07 | ¥1,091.00 | -5.95% | ¥1,172.00 | ¥1,172.00 | ¥1,074.00 | 80.80K |
| 2026-07-06 | ¥1,160.00 | +0.87% | ¥1,178.00 | ¥1,178.00 | ¥1,157.00 | 37.90K |
| 2026-07-03 | ¥1,150.00 | +0.88% | ¥1,158.00 | ¥1,168.00 | ¥1,130.00 | 46.70K |
| 2026-07-02 | ¥1,140.00 | +1.60% | ¥1,140.00 | ¥1,158.00 | ¥1,133.00 | 30.20K |
| 2026-07-01 | ¥1,122.00 | -1.84% | ¥1,145.00 | ¥1,150.00 | ¥1,120.00 | 43.50K |
| 2026-06-30 | ¥1,143.00 | +2.97% | ¥1,110.00 | ¥1,145.00 | ¥1,100.00 | 56.60K |
| 2026-06-29 | ¥1,110.00 | +9.79% | ¥1,050.00 | ¥1,118.00 | ¥1,050.00 | 79.10K |
| 2026-06-26 | ¥1,011.00 | -2.03% | ¥1,035.00 | ¥1,035.00 | ¥1,000.00 | 23.90K |
| 2026-06-25 | ¥1,032.00 | +4.98% | ¥998.00 | ¥1,035.00 | ¥998.00 | 38.00K |
| 2026-06-24 | ¥983.00 | +3.80% | ¥957.00 | ¥994.00 | ¥957.00 | 22.80K |
| 2026-06-23 | ¥947.00 | +0.11% | ¥948.00 | ¥953.00 | ¥943.00 | 7.90K |
| 2026-06-22 | ¥946.00 | -0.42% | ¥950.00 | ¥960.00 | ¥945.00 | 19.80K |
| 2026-06-19 | ¥950.00 | +1.50% | ¥941.00 | ¥950.00 | ¥930.00 | 10.30K |
| 2026-06-18 | ¥936.00 | -4.10% | ¥980.00 | ¥980.00 | ¥936.00 | 20.70K |
| 2026-06-17 | ¥976.00 | -0.31% | ¥994.00 | ¥994.00 | ¥960.00 | 35.30K |
| 2026-06-16 | ¥979.00 | +3.16% | ¥949.00 | ¥985.00 | ¥949.00 | 25.40K |
| 2026-06-15 | ¥949.00 | +3.15% | ¥929.00 | ¥973.00 | ¥927.00 | 44.90K |
| 2026-06-12 | ¥920.00 | -0.65% | ¥927.00 | ¥930.00 | ¥912.00 | 26.60K |
| 2026-06-11 | ¥926.00 | -1.28% | ¥937.00 | ¥937.00 | ¥923.00 | 10.70K |
| 2026-06-10 | ¥938.00 | +0.86% | ¥932.00 | ¥939.00 | ¥921.00 | 9.80K |
| 2026-06-09 | ¥930.00 | +2.20% | ¥925.00 | ¥931.00 | ¥911.00 | 15.40K |
| 2026-06-08 | ¥910.00 | -0.76% | ¥915.00 | ¥916.00 | ¥899.00 | 16.70K |
| 2026-06-05 | ¥917.00 | +0.88% | ¥910.00 | ¥931.00 | ¥910.00 | 15.40K |
| 2026-06-04 | ¥909.00 | +0.44% | ¥900.00 | ¥909.00 | ¥895.00 | 11.40K |
| 2026-06-03 | ¥905.00 | +0.44% | ¥908.00 | ¥908.00 | ¥884.00 | 22.60K |
| 2026-06-02 | ¥901.00 | -2.07% | ¥920.00 | ¥923.00 | ¥900.00 | 40.90K |
| 2026-06-01 | ¥920.00 | -0.97% | ¥942.00 | ¥943.00 | ¥920.00 | 15.20K |
| 2026-05-29 | ¥929.00 | -0.75% | ¥938.00 | ¥945.00 | ¥929.00 | 11.10K |
| 2026-05-28 | ¥936.00 | +1.85% | ¥920.00 | ¥941.00 | ¥913.00 | 20.60K |
| 2026-05-27 | ¥919.00 | -0.22% | ¥921.00 | ¥924.00 | ¥915.00 | 14.90K |
| 2026-05-26 | ¥921.00 | -0.86% | ¥939.00 | ¥939.00 | ¥920.00 | 14.80K |
| 2026-05-25 | ¥929.00 | -2.62% | ¥954.00 | ¥954.00 | ¥922.00 | 22.60K |
| 2026-05-22 | ¥954.00 | +2.36% | ¥935.00 | ¥954.00 | ¥935.00 | 16.70K |