H-One Co., Ltd. 5989
TSE · Japan · Distribution Services
¥1,389.00-44.00 (-3.07%)
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 | ¥1,389.00 | -3.07% | ¥1,427.00 | ¥1,427.00 | ¥1,386.00 | 242.70K |
| 2026-10-01 | ¥1,433.00 | -2.05% | ¥1,453.00 | ¥1,453.00 | ¥1,427.00 | 161.20K |
| 2026-09-30 | ¥1,463.00 | +1.39% | ¥1,446.00 | ¥1,469.00 | ¥1,445.00 | 146.90K |
| 2026-09-29 | ¥1,443.00 | -3.67% | ¥1,452.00 | ¥1,455.00 | ¥1,432.00 | 167.70K |
| 2026-09-28 | ¥1,498.00 | -0.47% | ¥1,508.00 | ¥1,511.00 | ¥1,497.00 | 142.60K |
| 2026-09-25 | ¥1,505.00 | +0.67% | ¥1,499.00 | ¥1,505.00 | ¥1,495.00 | 99.10K |
| 2026-09-24 | ¥1,495.00 | -0.53% | ¥1,503.00 | ¥1,508.00 | ¥1,492.00 | 98.60K |
| 2026-09-18 | ¥1,503.00 | +0.74% | ¥1,497.00 | ¥1,508.00 | ¥1,484.00 | 119.10K |
| 2026-09-17 | ¥1,492.00 | +1.57% | ¥1,477.00 | ¥1,494.00 | ¥1,471.00 | 89.20K |
| 2026-09-16 | ¥1,469.00 | +0.07% | ¥1,470.00 | ¥1,480.00 | ¥1,469.00 | 72.40K |
| 2026-09-15 | ¥1,468.00 | +1.38% | ¥1,440.00 | ¥1,472.00 | ¥1,440.00 | 128.80K |
| 2026-09-14 | ¥1,448.00 | +1.61% | ¥1,425.00 | ¥1,455.00 | ¥1,415.00 | 111.90K |
| 2026-09-11 | ¥1,425.00 | -0.21% | ¥1,409.00 | ¥1,425.00 | ¥1,404.00 | 129.20K |
| 2026-09-10 | ¥1,428.00 | 0.00% | ¥1,426.00 | ¥1,428.00 | ¥1,406.00 | 121.30K |
| 2026-09-09 | ¥1,428.00 | +0.14% | ¥1,426.00 | ¥1,432.00 | ¥1,412.00 | 170.40K |
| 2026-09-08 | ¥1,426.00 | -4.42% | ¥1,485.00 | ¥1,485.00 | ¥1,424.00 | 212.20K |
| 2026-09-07 | ¥1,492.00 | -0.47% | ¥1,495.00 | ¥1,505.00 | ¥1,486.00 | 107.90K |
| 2026-09-04 | ¥1,499.00 | -1.70% | ¥1,517.00 | ¥1,517.00 | ¥1,494.00 | 116.70K |
| 2026-09-03 | ¥1,525.00 | +1.53% | ¥1,520.00 | ¥1,529.00 | ¥1,507.00 | 117.00K |
| 2026-09-02 | ¥1,502.00 | -2.34% | ¥1,537.00 | ¥1,544.00 | ¥1,494.00 | 199.20K |
| 2026-09-01 | ¥1,538.00 | +1.85% | ¥1,524.00 | ¥1,539.00 | ¥1,514.00 | 148.40K |
| 2026-08-31 | ¥1,510.00 | -0.53% | ¥1,517.00 | ¥1,526.00 | ¥1,506.00 | 107.50K |
| 2026-08-28 | ¥1,518.00 | 0.00% | ¥1,519.00 | ¥1,539.00 | ¥1,515.00 | 124.60K |
| 2026-08-27 | ¥1,518.00 | -1.87% | ¥1,553.00 | ¥1,553.00 | ¥1,512.00 | 129.60K |
| 2026-08-26 | ¥1,547.00 | -0.13% | ¥1,533.00 | ¥1,560.00 | ¥1,531.00 | 102.20K |
| 2026-08-25 | ¥1,549.00 | -1.09% | ¥1,571.00 | ¥1,577.00 | ¥1,544.00 | 83.40K |
| 2026-08-24 | ¥1,566.00 | +1.03% | ¥1,556.00 | ¥1,572.00 | ¥1,548.00 | 85.60K |
| 2026-08-21 | ¥1,550.00 | +0.26% | ¥1,521.00 | ¥1,554.00 | ¥1,521.00 | 72.00K |
| 2026-08-20 | ¥1,546.00 | +3.55% | ¥1,505.00 | ¥1,546.00 | ¥1,498.00 | 98.20K |
| 2026-08-19 | ¥1,493.00 | -2.93% | ¥1,530.00 | ¥1,530.00 | ¥1,486.00 | 162.00K |
| 2026-08-18 | ¥1,538.00 | -0.90% | ¥1,551.00 | ¥1,569.00 | ¥1,532.00 | 149.10K |
| 2026-08-17 | ¥1,552.00 | +2.78% | ¥1,500.00 | ¥1,555.00 | ¥1,491.00 | 186.20K |
| 2026-08-14 | ¥1,510.00 | +3.64% | ¥1,466.00 | ¥1,514.00 | ¥1,466.00 | 238.20K |
| 2026-08-13 | ¥1,457.00 | +1.46% | ¥1,440.00 | ¥1,460.00 | ¥1,440.00 | 133.40K |
| 2026-08-12 | ¥1,436.00 | -0.14% | ¥1,444.00 | ¥1,446.00 | ¥1,420.00 | 236.10K |
| 2026-08-10 | ¥1,438.00 | +1.41% | ¥1,419.00 | ¥1,441.00 | ¥1,404.00 | 328.00K |
| 2026-08-07 | ¥1,418.00 | -10.87% | ¥1,441.00 | ¥1,447.00 | ¥1,396.00 | 1.28M |
| 2026-08-06 | ¥1,591.00 | +1.53% | ¥1,583.00 | ¥1,629.00 | ¥1,568.00 | 323.60K |
| 2026-08-05 | ¥1,567.00 | +3.09% | ¥1,527.00 | ¥1,567.00 | ¥1,527.00 | 142.40K |
| 2026-08-04 | ¥1,520.00 | -0.20% | ¥1,525.00 | ¥1,531.00 | ¥1,510.00 | 107.20K |
| 2026-08-03 | ¥1,523.00 | -1.42% | ¥1,535.00 | ¥1,535.00 | ¥1,500.00 | 151.30K |
| 2026-07-31 | ¥1,545.00 | +0.32% | ¥1,550.00 | ¥1,573.00 | ¥1,527.00 | 118.50K |
| 2026-07-30 | ¥1,540.00 | -0.84% | ¥1,541.00 | ¥1,558.00 | ¥1,525.00 | 164.40K |
| 2026-07-29 | ¥1,553.00 | +1.77% | ¥1,537.00 | ¥1,557.00 | ¥1,525.00 | 119.80K |
| 2026-07-28 | ¥1,526.00 | -2.37% | ¥1,560.00 | ¥1,565.00 | ¥1,515.00 | 119.20K |
| 2026-07-27 | ¥1,563.00 | +1.03% | ¥1,565.00 | ¥1,578.00 | ¥1,542.00 | 126.40K |
| 2026-07-24 | ¥1,547.00 | -3.01% | ¥1,571.00 | ¥1,578.00 | ¥1,537.00 | 105.60K |
| 2026-07-23 | ¥1,595.00 | -0.06% | ¥1,616.00 | ¥1,617.00 | ¥1,585.00 | 71.60K |
| 2026-07-22 | ¥1,596.00 | -0.25% | ¥1,602.00 | ¥1,616.00 | ¥1,593.00 | 61.70K |
| 2026-07-21 | ¥1,600.00 | +2.04% | ¥1,561.00 | ¥1,610.00 | ¥1,560.00 | 114.10K |
| 2026-07-17 | ¥1,568.00 | -1.07% | ¥1,581.00 | ¥1,589.00 | ¥1,535.00 | 186.30K |
| 2026-07-16 | ¥1,585.00 | -1.92% | ¥1,616.00 | ¥1,617.00 | ¥1,585.00 | 88.80K |
| 2026-07-15 | ¥1,616.00 | +0.87% | ¥1,608.00 | ¥1,622.00 | ¥1,606.00 | 58.20K |
| 2026-07-14 | ¥1,602.00 | -0.12% | ¥1,615.00 | ¥1,625.00 | ¥1,598.00 | 80.90K |
| 2026-07-13 | ¥1,604.00 | -0.87% | ¥1,618.00 | ¥1,637.00 | ¥1,604.00 | 80.10K |
| 2026-07-10 | ¥1,618.00 | +1.51% | ¥1,600.00 | ¥1,648.00 | ¥1,599.00 | 179.40K |
| 2026-07-09 | ¥1,594.00 | +1.27% | ¥1,584.00 | ¥1,604.00 | ¥1,565.00 | 134.40K |
| 2026-07-08 | ¥1,574.00 | -1.32% | ¥1,590.00 | ¥1,611.00 | ¥1,570.00 | 118.40K |
| 2026-07-07 | ¥1,595.00 | +0.95% | ¥1,584.00 | ¥1,612.00 | ¥1,580.00 | 162.60K |
| 2026-07-06 | ¥1,580.00 | +3.00% | ¥1,558.00 | ¥1,586.00 | ¥1,547.00 | 152.00K |
| 2026-07-03 | ¥1,534.00 | +2.27% | ¥1,519.00 | ¥1,544.00 | ¥1,512.00 | 124.80K |
| 2026-07-02 | ¥1,500.00 | +0.40% | ¥1,514.00 | ¥1,532.00 | ¥1,500.00 | 170.80K |
| 2026-07-01 | ¥1,494.00 | -2.03% | ¥1,518.00 | ¥1,527.00 | ¥1,494.00 | 159.60K |
| 2026-06-30 | ¥1,525.00 | +1.06% | ¥1,519.00 | ¥1,527.00 | ¥1,504.00 | 145.80K |
| 2026-06-29 | ¥1,509.00 | +3.07% | ¥1,511.00 | ¥1,556.00 | ¥1,484.00 | 267.50K |
| 2026-06-26 | ¥1,464.00 | -0.20% | ¥1,467.00 | ¥1,486.00 | ¥1,456.00 | 121.60K |
| 2026-06-25 | ¥1,467.00 | +1.31% | ¥1,465.00 | ¥1,479.00 | ¥1,452.00 | 81.80K |
| 2026-06-24 | ¥1,448.00 | -1.43% | ¥1,484.00 | ¥1,489.00 | ¥1,441.00 | 109.80K |
| 2026-06-23 | ¥1,469.00 | -2.20% | ¥1,502.00 | ¥1,503.00 | ¥1,468.00 | 143.30K |
| 2026-06-22 | ¥1,502.00 | -0.46% | ¥1,520.00 | ¥1,526.00 | ¥1,501.00 | 101.50K |
| 2026-06-19 | ¥1,509.00 | +0.60% | ¥1,503.00 | ¥1,512.00 | ¥1,492.00 | 134.70K |
| 2026-06-18 | ¥1,500.00 | -2.15% | ¥1,520.00 | ¥1,533.00 | ¥1,500.00 | 135.60K |
| 2026-06-17 | ¥1,533.00 | +2.27% | ¥1,514.00 | ¥1,551.00 | ¥1,506.00 | 120.90K |
| 2026-06-16 | ¥1,499.00 | -0.73% | ¥1,500.00 | ¥1,507.00 | ¥1,490.00 | 98.90K |
| 2026-06-15 | ¥1,510.00 | +1.27% | ¥1,521.00 | ¥1,529.00 | ¥1,503.00 | 120.10K |
| 2026-06-12 | ¥1,491.00 | +0.74% | ¥1,494.00 | ¥1,518.00 | ¥1,476.00 | 153.90K |
| 2026-06-11 | ¥1,480.00 | -2.31% | ¥1,503.00 | ¥1,510.00 | ¥1,453.00 | 179.30K |
| 2026-06-10 | ¥1,515.00 | -3.19% | ¥1,565.00 | ¥1,565.00 | ¥1,512.00 | 148.30K |
| 2026-06-09 | ¥1,565.00 | -0.82% | ¥1,580.00 | ¥1,595.00 | ¥1,561.00 | 162.10K |
| 2026-06-08 | ¥1,578.00 | -0.82% | ¥1,574.00 | ¥1,588.00 | ¥1,540.00 | 151.40K |
| 2026-06-05 | ¥1,591.00 | +0.13% | ¥1,604.00 | ¥1,628.00 | ¥1,585.00 | 103.00K |
| 2026-06-04 | ¥1,589.00 | -0.06% | ¥1,590.00 | ¥1,615.00 | ¥1,572.00 | 131.20K |
| 2026-06-03 | ¥1,590.00 | -1.79% | ¥1,630.00 | ¥1,650.00 | ¥1,590.00 | 142.10K |
| 2026-06-02 | ¥1,619.00 | -4.31% | ¥1,658.00 | ¥1,669.00 | ¥1,590.00 | 255.50K |
| 2026-06-01 | ¥1,692.00 | -5.37% | ¥1,790.00 | ¥1,798.00 | ¥1,689.00 | 392.70K |
| 2026-05-29 | ¥1,788.00 | +3.59% | ¥1,748.00 | ¥1,809.00 | ¥1,744.00 | 216.10K |
| 2026-05-28 | ¥1,726.00 | +1.53% | ¥1,694.00 | ¥1,754.00 | ¥1,662.00 | 201.70K |
| 2026-05-27 | ¥1,700.00 | +0.29% | ¥1,700.00 | ¥1,716.00 | ¥1,683.00 | 122.90K |
| 2026-05-26 | ¥1,695.00 | +0.24% | ¥1,697.00 | ¥1,709.00 | ¥1,669.00 | 175.20K |
| 2026-05-25 | ¥1,691.00 | -3.92% | ¥1,765.00 | ¥1,769.00 | ¥1,691.00 | 203.10K |