Hybrid Technologies Co.,Ltd. 4260
TSE · Japan · Technology Services
¥201.00-3.00 (-1.47%)
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 | ¥204.00 | +0.49% | ¥203.00 | ¥204.00 | ¥201.00 | 10.70K |
| 2026-09-30 | ¥203.00 | 0.00% | ¥202.00 | ¥205.00 | ¥201.00 | 13.70K |
| 2026-09-29 | ¥203.00 | -0.49% | ¥203.00 | ¥205.00 | ¥202.00 | 4.20K |
| 2026-09-28 | ¥204.00 | +0.49% | ¥204.00 | ¥205.00 | ¥203.00 | 6.80K |
| 2026-09-25 | ¥203.00 | -0.98% | ¥205.00 | ¥206.00 | ¥203.00 | 9.70K |
| 2026-09-24 | ¥205.00 | +0.99% | ¥203.00 | ¥206.00 | ¥203.00 | 6.70K |
| 2026-09-18 | ¥203.00 | 0.00% | ¥207.00 | ¥207.00 | ¥202.00 | 10.10K |
| 2026-09-17 | ¥203.00 | -1.46% | ¥206.00 | ¥208.00 | ¥201.00 | 54.10K |
| 2026-09-16 | ¥206.00 | -4.19% | ¥219.00 | ¥241.00 | ¥206.00 | 262.40K |
| 2026-09-15 | ¥215.00 | -0.46% | ¥216.00 | ¥217.00 | ¥215.00 | 1.50K |
| 2026-09-14 | ¥216.00 | +0.47% | ¥220.00 | ¥220.00 | ¥213.00 | 7.60K |
| 2026-09-11 | ¥215.00 | +1.42% | ¥212.00 | ¥216.00 | ¥212.00 | 2.60K |
| 2026-09-10 | ¥212.00 | +0.47% | ¥212.00 | ¥214.00 | ¥210.00 | 11.60K |
| 2026-09-09 | ¥211.00 | -2.31% | ¥217.00 | ¥217.00 | ¥211.00 | 5.50K |
| 2026-09-08 | ¥216.00 | +0.93% | ¥215.00 | ¥222.00 | ¥215.00 | 7.80K |
| 2026-09-07 | ¥214.00 | +3.38% | ¥210.00 | ¥217.00 | ¥207.00 | 23.70K |
| 2026-09-04 | ¥207.00 | -0.96% | ¥209.00 | ¥209.00 | ¥207.00 | 2.60K |
| 2026-09-03 | ¥209.00 | 0.00% | ¥209.00 | ¥209.00 | ¥209.00 | 1.40K |
| 2026-09-02 | ¥209.00 | -2.34% | ¥211.00 | ¥211.00 | ¥208.00 | 6.40K |
| 2026-09-01 | ¥214.00 | +0.47% | ¥213.00 | ¥218.00 | ¥208.00 | 12.30K |
| 2026-08-31 | ¥213.00 | +1.43% | ¥210.00 | ¥214.00 | ¥210.00 | 5.40K |
| 2026-08-28 | ¥210.00 | -1.87% | ¥214.00 | ¥216.00 | ¥210.00 | 11.30K |
| 2026-08-27 | ¥214.00 | 0.00% | ¥214.00 | ¥214.00 | ¥212.00 | 3.30K |
| 2026-08-26 | ¥214.00 | +0.94% | ¥212.00 | ¥214.00 | ¥210.00 | 3.60K |
| 2026-08-25 | ¥212.00 | +0.95% | ¥210.00 | ¥212.00 | ¥207.00 | 1.50K |
| 2026-08-24 | ¥210.00 | +1.45% | ¥206.00 | ¥214.00 | ¥206.00 | 5.20K |
| 2026-08-21 | ¥207.00 | -1.43% | ¥210.00 | ¥210.00 | ¥206.00 | 3.90K |
| 2026-08-20 | ¥210.00 | +0.48% | ¥209.00 | ¥214.00 | ¥203.00 | 13.50K |
| 2026-08-19 | ¥209.00 | -0.48% | ¥210.00 | ¥213.00 | ¥209.00 | 13.50K |
| 2026-08-18 | ¥210.00 | -0.47% | ¥209.00 | ¥213.00 | ¥208.00 | 8.80K |
| 2026-08-17 | ¥211.00 | -6.22% | ¥210.00 | ¥220.00 | ¥209.00 | 33.90K |
| 2026-08-14 | ¥225.00 | +3.21% | ¥221.00 | ¥226.00 | ¥220.00 | 13.00K |
| 2026-08-13 | ¥218.00 | +0.93% | ¥219.00 | ¥219.00 | ¥213.00 | 4.70K |
| 2026-08-12 | ¥216.00 | +0.93% | ¥214.00 | ¥219.00 | ¥214.00 | 3.00K |
| 2026-08-10 | ¥214.00 | +0.47% | ¥213.00 | ¥215.00 | ¥213.00 | 4.40K |
| 2026-08-07 | ¥213.00 | +1.43% | ¥213.00 | ¥214.00 | ¥212.00 | 800 |
| 2026-08-06 | ¥210.00 | -0.94% | ¥213.00 | ¥213.00 | ¥205.00 | 9.00K |
| 2026-08-05 | ¥212.00 | -0.47% | ¥205.00 | ¥213.00 | ¥205.00 | 7.60K |
| 2026-08-04 | ¥213.00 | +1.91% | ¥207.00 | ¥215.00 | ¥207.00 | 5.30K |
| 2026-08-03 | ¥209.00 | +2.45% | ¥206.00 | ¥212.00 | ¥206.00 | 14.90K |
| 2026-07-31 | ¥204.00 | -1.45% | ¥203.00 | ¥207.00 | ¥202.00 | 6.10K |
| 2026-07-30 | ¥207.00 | +0.98% | ¥205.00 | ¥208.00 | ¥203.00 | 12.70K |
| 2026-07-29 | ¥205.00 | -6.82% | ¥220.00 | ¥224.00 | ¥194.00 | 75.20K |
| 2026-07-28 | ¥220.00 | 0.00% | ¥220.00 | ¥220.00 | ¥219.00 | 1.50K |
| 2026-07-27 | ¥220.00 | -0.45% | ¥220.00 | ¥222.00 | ¥220.00 | 2.00K |
| 2026-07-24 | ¥221.00 | 0.00% | ¥221.00 | ¥221.00 | ¥219.00 | 4.30K |
| 2026-07-23 | ¥221.00 | 0.00% | ¥224.00 | ¥224.00 | ¥221.00 | 2.40K |
| 2026-07-22 | ¥221.00 | +0.45% | ¥220.00 | ¥222.00 | ¥218.00 | 3.60K |
| 2026-07-21 | ¥220.00 | -0.45% | ¥220.00 | ¥223.00 | ¥220.00 | 9.20K |
| 2026-07-17 | ¥221.00 | -2.64% | ¥222.00 | ¥223.00 | ¥220.00 | 12.80K |
| 2026-07-16 | ¥227.00 | -1.30% | ¥224.00 | ¥227.00 | ¥224.00 | 4.20K |
| 2026-07-15 | ¥230.00 | +2.22% | ¥230.00 | ¥230.00 | ¥226.00 | 7.10K |
| 2026-07-14 | ¥225.00 | -2.17% | ¥234.00 | ¥234.00 | ¥221.00 | 41.00K |
| 2026-07-13 | ¥230.00 | -4.96% | ¥243.00 | ¥243.00 | ¥230.00 | 18.40K |
| 2026-07-10 | ¥242.00 | +1.68% | ¥240.00 | ¥242.00 | ¥237.00 | 1.60K |
| 2026-07-09 | ¥238.00 | +1.71% | ¥234.00 | ¥239.00 | ¥234.00 | 8.30K |
| 2026-07-08 | ¥234.00 | -2.09% | ¥237.00 | ¥237.00 | ¥234.00 | 5.40K |
| 2026-07-07 | ¥239.00 | -0.42% | ¥242.00 | ¥242.00 | ¥235.00 | 4.90K |
| 2026-07-06 | ¥240.00 | +0.42% | ¥238.00 | ¥244.00 | ¥238.00 | 5.40K |
| 2026-07-03 | ¥239.00 | +0.42% | ¥238.00 | ¥240.00 | ¥235.00 | 4.00K |
| 2026-07-02 | ¥238.00 | +2.59% | ¥232.00 | ¥238.00 | ¥232.00 | 1.20K |
| 2026-07-01 | ¥232.00 | +0.43% | ¥231.00 | ¥232.00 | ¥231.00 | 500 |
| 2026-06-30 | ¥231.00 | -2.94% | ¥238.00 | ¥238.00 | ¥230.00 | 11.60K |
| 2026-06-29 | ¥238.00 | -1.24% | ¥241.00 | ¥242.00 | ¥237.00 | 8.40K |
| 2026-06-26 | ¥241.00 | -2.03% | ¥245.00 | ¥246.00 | ¥241.00 | 8.60K |
| 2026-06-25 | ¥246.00 | 0.00% | ¥248.00 | ¥248.00 | ¥246.00 | 3.30K |
| 2026-06-24 | ¥246.00 | -0.81% | ¥247.00 | ¥248.00 | ¥246.00 | 4.20K |
| 2026-06-23 | ¥248.00 | -0.40% | ¥249.00 | ¥250.00 | ¥248.00 | 6.80K |
| 2026-06-22 | ¥249.00 | -2.35% | ¥255.00 | ¥255.00 | ¥248.00 | 1.80K |
| 2026-06-19 | ¥255.00 | +2.41% | ¥250.00 | ¥255.00 | ¥250.00 | 1.20K |
| 2026-06-18 | ¥249.00 | +1.63% | ¥244.00 | ¥258.00 | ¥244.00 | 23.50K |
| 2026-06-17 | ¥245.00 | -2.00% | ¥250.00 | ¥250.00 | ¥245.00 | 5.50K |
| 2026-06-16 | ¥250.00 | +0.81% | ¥248.00 | ¥251.00 | ¥247.00 | 3.70K |
| 2026-06-15 | ¥248.00 | -1.20% | ¥251.00 | ¥251.00 | ¥248.00 | 3.70K |
| 2026-06-12 | ¥251.00 | +2.03% | ¥247.00 | ¥251.00 | ¥247.00 | 1.00K |
| 2026-06-11 | ¥246.00 | -0.40% | ¥246.00 | ¥246.00 | ¥246.00 | 900 |
| 2026-06-10 | ¥247.00 | -0.80% | ¥247.00 | ¥250.00 | ¥247.00 | 2.00K |
| 2026-06-09 | ¥249.00 | 0.00% | ¥253.00 | ¥253.00 | ¥246.00 | 15.20K |
| 2026-06-08 | ¥249.00 | -1.19% | ¥252.00 | ¥252.00 | ¥249.00 | 3.60K |
| 2026-06-05 | ¥252.00 | -0.79% | ¥254.00 | ¥254.00 | ¥252.00 | 1.60K |
| 2026-06-04 | ¥254.00 | +2.83% | ¥246.00 | ¥255.00 | ¥246.00 | 9.10K |
| 2026-06-03 | ¥247.00 | -0.80% | ¥252.00 | ¥252.00 | ¥246.00 | 13.30K |
| 2026-06-02 | ¥249.00 | +0.40% | ¥248.00 | ¥250.00 | ¥246.00 | 19.00K |
| 2026-06-01 | ¥248.00 | -0.40% | ¥248.00 | ¥250.00 | ¥248.00 | 5.00K |
| 2026-05-29 | ¥249.00 | 0.00% | ¥249.00 | ¥251.00 | ¥248.00 | 13.80K |
| 2026-05-28 | ¥249.00 | -0.40% | ¥250.00 | ¥250.00 | ¥249.00 | 8.90K |
| 2026-05-27 | ¥250.00 | -0.40% | ¥252.00 | ¥253.00 | ¥250.00 | 13.00K |
| 2026-05-26 | ¥251.00 | -0.79% | ¥250.00 | ¥253.00 | ¥250.00 | 14.20K |
| 2026-05-25 | ¥253.00 | 0.00% | ¥253.00 | ¥254.00 | ¥251.00 | 3.00K |
| 2026-05-22 | ¥253.00 | -2.69% | ¥260.00 | ¥260.00 | ¥252.00 | 23.20K |