Tokyo - Delayed Quote JPY

Hoosiers Holdings Co., Ltd. (3284.T)

1,189.00
+6.00
+(0.51%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,185.001,194.001,184.001,189.001,189.00117,900
May 28, 20251,189.001,196.001,183.001,183.001,183.00103,700
May 27, 20251,175.001,187.001,175.001,186.001,186.00133,300
May 26, 20251,172.001,184.001,169.001,176.001,176.00135,900
May 23, 20251,170.001,177.001,165.001,172.001,172.00143,900
May 22, 20251,179.001,187.001,171.001,172.001,172.00165,200
May 21, 20251,189.001,199.001,185.001,186.001,186.00119,500
May 20, 20251,205.001,212.001,193.001,194.001,194.00128,900
May 19, 20251,194.001,216.001,191.001,196.001,196.00169,200
May 16, 20251,206.001,217.001,190.001,210.001,210.00230,500
May 15, 20251,300.001,304.001,209.001,216.001,216.00870,200
May 14, 20251,233.001,241.001,206.001,228.001,228.00184,400
May 13, 20251,241.001,245.001,227.001,233.001,233.00127,600
May 12, 20251,235.001,245.001,210.001,245.001,245.00198,800
May 9, 20251,185.001,214.001,184.001,208.001,208.00136,600
May 8, 20251,187.001,194.001,172.001,187.001,187.00137,100
May 7, 20251,170.001,197.001,170.001,193.001,193.0084,700
May 2, 20251,183.001,185.001,173.001,179.001,179.0064,600
May 1, 20251,190.001,201.001,169.001,183.001,183.00107,700
Apr 30, 20251,190.001,194.001,175.001,185.001,185.0069,500
Apr 28, 20251,167.001,191.001,166.001,190.001,190.00124,800
Apr 25, 20251,188.001,193.001,165.001,170.001,170.0078,700
Apr 24, 20251,208.001,214.001,178.001,183.001,183.0073,900
Apr 23, 20251,205.001,217.001,203.001,209.001,209.00119,300
Apr 22, 20251,185.001,209.001,185.001,201.001,201.00148,500
Apr 21, 20251,165.001,185.001,165.001,185.001,185.00106,400
Apr 18, 20251,148.001,168.001,144.001,168.001,168.00102,700
Apr 17, 20251,132.001,148.001,131.001,141.001,141.00118,400
Apr 16, 20251,138.001,143.001,126.001,136.001,136.0066,000
Apr 15, 20251,136.001,140.001,129.001,137.001,137.0083,400
Apr 14, 20251,106.001,129.001,098.001,128.001,128.00135,800
Apr 11, 20251,071.001,103.001,057.001,103.001,103.00114,600
Apr 10, 20251,104.001,110.001,091.001,093.001,093.00243,800
Apr 9, 20251,049.001,061.001,019.001,054.001,054.00271,000
Apr 8, 20251,034.001,078.001,034.001,061.001,061.00162,000
Apr 7, 2025978.001,015.00898.00991.00991.00257,200
Apr 4, 20251,066.001,079.001,038.001,053.001,053.00276,600
Apr 3, 20251,072.001,096.001,071.001,096.001,096.00127,300
Apr 2, 20251,103.001,109.001,088.001,107.001,107.0095,600
Apr 1, 20251,103.001,116.001,101.001,105.001,105.0093,400
Mar 31, 20251,100.001,110.001,086.001,097.001,097.00143,700
Mar 28, 2025 29 Dividend
Mar 28, 20251,080.001,120.001,080.001,114.001,114.00258,700
Mar 27, 20251,097.001,109.001,097.001,109.001,080.00163,500
Mar 26, 20251,100.001,102.001,091.001,102.001,073.1883,200
Mar 25, 20251,087.001,100.001,078.001,098.001,069.2964,800
Mar 24, 20251,089.001,090.001,076.001,080.001,051.7687,800
Mar 21, 20251,090.001,096.001,085.001,087.001,058.5871,000
Mar 19, 20251,091.001,097.001,084.001,092.001,063.4457,300
Mar 18, 20251,083.001,091.001,080.001,083.001,054.6889,400
Mar 17, 20251,079.001,084.001,076.001,078.001,049.8146,500
Mar 14, 20251,067.001,076.001,066.001,071.001,042.9980,900
Mar 13, 20251,078.001,078.001,064.001,069.001,041.0558,700
Mar 12, 20251,065.001,073.001,060.001,070.001,042.0248,300
Mar 11, 20251,070.001,070.001,052.001,065.001,037.1590,000
Mar 10, 20251,079.001,089.001,076.001,078.001,049.8154,600
Mar 7, 20251,080.001,084.001,065.001,083.001,054.6864,200
Mar 6, 20251,087.001,087.001,080.001,086.001,057.6041,000
Mar 5, 20251,083.001,083.001,074.001,079.001,050.7839,200
Mar 4, 20251,083.001,084.001,066.001,075.001,046.8940,500
Mar 3, 20251,071.001,082.001,071.001,082.001,053.7151,000
Feb 28, 20251,069.001,069.001,053.001,059.001,031.3170,700
Feb 27, 20251,063.001,072.001,062.001,069.001,041.0529,500
Feb 26, 20251,065.001,065.001,053.001,064.001,036.1837,000
Feb 25, 20251,065.001,071.001,058.001,062.001,034.2352,900
Feb 21, 20251,073.001,076.001,053.001,062.001,034.2374,300
Feb 20, 20251,094.001,099.001,080.001,084.001,055.6562,000
Feb 19, 20251,098.001,098.001,089.001,095.001,066.3740,600
Feb 18, 20251,094.001,097.001,084.001,092.001,063.4455,000
Feb 17, 20251,106.001,106.001,094.001,103.001,074.1658,600
Feb 14, 20251,100.001,123.001,092.001,108.001,079.03214,500
Feb 13, 20251,073.001,081.001,073.001,075.001,046.8974,800
Feb 12, 20251,075.001,076.001,068.001,069.001,041.0567,100
Feb 10, 20251,075.001,077.001,066.001,073.001,044.9467,300
Feb 7, 20251,066.001,082.001,066.001,082.001,053.7193,100
Feb 6, 20251,046.001,075.001,046.001,071.001,042.99103,300
Feb 5, 20251,041.001,052.001,041.001,050.001,022.5449,400
Feb 4, 20251,042.001,054.001,040.001,040.001,012.8059,700
Feb 3, 20251,043.001,044.001,035.001,040.001,012.8073,100
Jan 31, 20251,051.001,052.001,041.001,044.001,016.7072,900
Jan 30, 20251,039.001,056.001,039.001,056.001,028.3965,000
Jan 29, 20251,057.001,060.001,047.001,053.001,025.4669,000
Jan 28, 20251,050.001,061.001,049.001,061.001,033.2662,500
Jan 27, 20251,037.001,049.001,031.001,049.001,021.5775,200
Jan 24, 20251,026.001,035.001,024.001,026.00999.1776,700
Jan 23, 20251,026.001,026.001,017.001,024.00997.2273,600
Jan 22, 20251,025.001,028.001,023.001,025.00998.2047,800
Jan 21, 20251,025.001,028.001,020.001,023.00996.2566,300
Jan 20, 20251,021.001,029.001,019.001,025.00998.2051,100
Jan 17, 20251,017.001,020.001,008.001,018.00991.3866,800
Jan 16, 20251,018.001,027.001,017.001,020.00993.3399,100
Jan 15, 20251,014.001,019.001,009.001,017.00990.4166,600
Jan 14, 20251,018.001,022.001,010.001,014.00987.4862,800
Jan 10, 20251,021.001,025.001,018.001,018.00991.3868,700
Jan 9, 20251,027.001,029.001,022.001,022.00995.2863,700
Jan 8, 20251,044.001,047.001,031.001,031.001,004.0479,200
Jan 7, 20251,047.001,050.001,038.001,046.001,018.6570,700
Jan 6, 20251,051.001,057.001,047.001,047.001,019.6285,100
Dec 30, 20241,047.001,053.001,041.001,043.001,015.7365,900
Dec 27, 20241,030.001,043.001,029.001,041.001,013.78108,200
Dec 26, 20241,003.001,027.001,001.001,027.001,000.14123,700
Dec 25, 20241,000.001,003.00994.001,003.00976.77118,300
Dec 24, 20241,000.001,001.00996.00999.00972.8881,200
Dec 23, 2024998.001,002.00996.00999.00972.8873,500
Dec 20, 20241,001.001,004.00998.00998.00971.9054,500
Dec 19, 2024998.001,001.00995.00998.00971.9081,000
Dec 18, 2024998.001,007.00998.001,001.00974.8252,200
Dec 17, 20241,002.001,004.00998.00999.00972.8869,700
Dec 16, 20241,005.001,007.001,002.001,002.00975.8035,500
Dec 13, 20241,006.001,011.001,000.001,004.00977.75136,600
Dec 12, 20241,014.001,019.001,009.001,009.00982.6155,200
Dec 11, 20241,009.001,012.001,009.001,010.00983.5966,100
Dec 10, 20241,018.001,018.001,008.001,008.00981.6452,800
Dec 9, 20241,010.001,012.001,004.001,009.00982.6163,700
Dec 6, 20241,012.001,012.001,005.001,010.00983.5966,700
Dec 5, 20241,008.001,014.001,006.001,006.00979.6932,700
Dec 4, 20241,023.001,023.001,006.001,006.00979.6967,300
Dec 3, 20241,021.001,023.001,013.001,019.00992.3549,500
Dec 2, 20241,015.001,019.001,011.001,012.00985.5430,100
Nov 29, 20241,018.001,028.001,015.001,016.00989.4336,300
Nov 28, 20241,005.001,020.001,005.001,020.00993.3341,100
Nov 27, 20241,024.001,024.001,007.001,010.00983.5956,700
Nov 26, 20241,019.001,032.001,018.001,022.00995.2849,500
Nov 25, 20241,031.001,031.001,017.001,018.00991.3874,500
Nov 22, 20241,020.001,024.001,017.001,021.00994.3058,600
Nov 21, 20241,024.001,024.001,015.001,015.00988.4637,900
Nov 20, 20241,026.001,032.001,015.001,018.00991.3841,800
Nov 19, 20241,032.001,037.001,026.001,026.00999.1738,800
Nov 18, 20241,019.001,030.001,015.001,021.00994.3063,600
Nov 15, 20241,033.001,038.001,017.001,018.00991.38103,800
Nov 14, 20241,051.001,062.001,049.001,049.001,021.5751,400
Nov 13, 20241,051.001,058.001,046.001,051.001,023.5261,100
Nov 12, 20241,046.001,062.001,039.001,056.001,028.3982,600
Nov 11, 20241,034.001,037.001,028.001,035.001,007.9423,700
Nov 8, 20241,040.001,043.001,032.001,034.001,006.9656,300
Nov 7, 20241,024.001,047.001,024.001,043.001,015.7381,300
Nov 6, 20241,018.001,030.001,015.001,021.00994.3074,400
Nov 5, 20241,010.001,022.001,009.001,019.00992.3545,500
Nov 1, 20241,009.001,015.001,005.001,006.00979.6946,300
Oct 31, 20241,009.001,022.001,008.001,017.00990.4147,300
Oct 30, 20241,013.001,018.001,006.001,009.00982.61127,800
Oct 29, 20241,015.001,021.001,013.001,015.00988.4630,000
Oct 28, 20241,001.001,020.00997.001,016.00989.4349,100
Oct 25, 20241,017.001,018.001,000.001,001.00974.8279,600
Oct 24, 20241,011.001,021.001,011.001,016.00989.4346,900
Oct 23, 20241,026.001,032.001,016.001,018.00991.3865,100
Oct 22, 20241,049.001,054.001,030.001,030.001,003.0757,100
Oct 21, 20241,060.001,062.001,049.001,055.001,027.4144,200
Oct 18, 20241,066.001,070.001,059.001,059.001,031.3124,800
Oct 17, 20241,076.001,076.001,066.001,069.001,041.0534,700
Oct 16, 20241,048.001,077.001,048.001,064.001,036.1862,500
Oct 15, 20241,056.001,062.001,051.001,051.001,023.5245,900
Oct 11, 20241,050.001,058.001,047.001,053.001,025.4636,800
Oct 10, 20241,058.001,062.001,045.001,050.001,022.5472,900
Oct 9, 20241,065.001,067.001,058.001,058.001,030.3329,800
Oct 8, 20241,063.001,072.001,053.001,056.001,028.3939,600
Oct 7, 20241,085.001,085.001,073.001,075.001,046.8955,600
Oct 4, 20241,075.001,081.001,070.001,080.001,051.7641,700
Oct 3, 20241,078.001,085.001,074.001,075.001,046.8951,000
Oct 2, 20241,060.001,070.001,057.001,065.001,037.1542,400
Oct 1, 20241,045.001,061.001,034.001,061.001,033.26102,800
Sep 30, 20241,048.001,054.001,038.001,040.001,012.8063,200
Sep 27, 2024 29 Dividend
Sep 27, 20241,080.001,080.001,054.001,071.001,042.99154,500
Sep 26, 20241,086.001,100.001,086.001,100.001,042.99224,500
Sep 25, 20241,086.001,094.001,076.001,091.001,034.4670,200
Sep 24, 20241,096.001,102.001,084.001,084.001,027.8282,100
Sep 20, 20241,090.001,100.001,077.001,090.001,033.51169,100
Sep 19, 20241,055.001,083.001,055.001,078.001,022.13107,500
Sep 18, 20241,043.001,054.001,041.001,052.00997.4855,300
Sep 17, 20241,030.001,034.001,019.001,030.00976.6267,300
Sep 13, 20241,008.001,022.001,008.001,019.00966.1962,700
Sep 12, 20241,020.001,034.001,012.001,021.00968.0994,400
Sep 11, 20241,031.001,036.001,002.001,013.00960.50112,600
Sep 10, 20241,040.001,046.001,032.001,032.00978.5250,600
Sep 9, 20241,014.001,042.001,011.001,039.00985.1567,900
Sep 6, 20241,050.001,055.001,031.001,037.00983.2686,100
Sep 5, 20241,041.001,061.001,035.001,051.00996.5350,700
Sep 4, 20241,060.001,060.001,043.001,047.00992.74169,200
Sep 3, 20241,060.001,072.001,060.001,068.001,012.6535,200
Sep 2, 20241,064.001,067.001,051.001,059.001,004.1243,600
Aug 30, 20241,055.001,063.001,052.001,058.001,003.1737,100
Aug 29, 20241,056.001,059.001,051.001,053.00998.4353,500
Aug 28, 20241,061.001,061.001,050.001,060.001,005.0726,900
Aug 27, 20241,047.001,061.001,046.001,055.001,000.3336,000
Aug 26, 20241,045.001,048.001,037.001,044.00989.9047,000
Aug 23, 20241,057.001,057.001,045.001,047.00992.7434,400
Aug 22, 20241,054.001,054.001,046.001,048.00993.6929,100
Aug 21, 20241,040.001,049.001,036.001,043.00988.9537,400
Aug 20, 20241,040.001,055.001,038.001,051.00996.5370,900
Aug 19, 20241,030.001,043.001,026.001,029.00975.6789,500
Aug 16, 20241,039.001,040.001,027.001,039.00985.1560,400
Aug 15, 20241,014.001,025.001,005.001,019.00966.1953,100
Aug 14, 20241,021.001,021.00999.001,010.00957.6678,400
Aug 13, 2024991.001,010.00982.001,010.00957.66146,500
Aug 9, 20241,020.001,036.00980.00993.00941.54274,300
Aug 8, 2024999.001,018.00996.001,003.00951.02111,100
Aug 7, 2024996.001,038.00977.001,008.00955.76188,200
Aug 6, 2024987.001,020.00959.001,003.00951.02308,800
Aug 5, 2024997.001,022.00863.00897.00850.51374,600
Aug 2, 20241,074.001,074.001,044.001,047.00992.74203,500
Aug 1, 20241,136.001,136.001,095.001,104.001,046.79134,900
Jul 31, 20241,122.001,147.001,120.001,147.001,087.5658,400
Jul 30, 20241,132.001,135.001,127.001,131.001,072.3949,300
Jul 29, 20241,127.001,139.001,120.001,134.001,075.2356,200
Jul 26, 20241,116.001,124.001,108.001,116.001,058.1644,900
Jul 25, 20241,113.001,120.001,104.001,118.001,060.06107,500
Jul 24, 20241,144.001,145.001,120.001,120.001,061.96125,400
Jul 23, 20241,147.001,155.001,141.001,147.001,087.5660,200
Jul 22, 20241,150.001,154.001,140.001,143.001,083.7762,900
Jul 19, 20241,159.001,163.001,146.001,158.001,097.9966,200
Jul 18, 20241,160.001,171.001,158.001,158.001,097.9980,700
Jul 17, 20241,161.001,167.001,160.001,167.001,106.5246,800
Jul 16, 20241,165.001,165.001,155.001,158.001,097.9933,800
Jul 12, 20241,135.001,160.001,132.001,153.001,093.2586,700
Jul 11, 20241,144.001,144.001,134.001,135.001,076.1867,600
Jul 10, 20241,135.001,142.001,129.001,134.001,075.2381,800
Jul 9, 20241,157.001,157.001,140.001,140.001,080.9269,400
Jul 8, 20241,157.001,161.001,148.001,149.001,089.4564,900
Jul 5, 20241,175.001,175.001,154.001,156.001,096.0944,500
Jul 4, 20241,172.001,174.001,167.001,171.001,110.3139,300
Jul 3, 20241,161.001,165.001,154.001,165.001,104.6347,000
Jul 2, 20241,168.001,175.001,161.001,161.001,100.8353,700
Jul 1, 20241,169.001,172.001,161.001,167.001,106.5258,900
Jun 28, 20241,174.001,175.001,154.001,159.001,098.9458,000
Jun 27, 20241,169.001,180.001,164.001,179.001,117.9062,600
Jun 26, 20241,174.001,179.001,147.001,171.001,110.31108,000
Jun 25, 20241,166.001,180.001,166.001,171.001,110.31134,400
Jun 24, 20241,157.001,163.001,153.001,161.001,100.83118,200
Jun 21, 20241,157.001,162.001,150.001,150.001,090.4062,600
Jun 20, 20241,153.001,157.001,147.001,156.001,096.0951,100
Jun 19, 20241,149.001,162.001,149.001,158.001,097.99106,400
Jun 18, 20241,144.001,149.001,138.001,144.001,084.7172,700
Jun 17, 20241,159.001,159.001,130.001,143.001,083.7776,500
Jun 14, 20241,130.001,151.001,125.001,151.001,091.35106,600
Jun 13, 20241,145.001,146.001,123.001,126.001,067.6563,200
Jun 12, 20241,139.001,151.001,138.001,148.001,088.5147,500
Jun 11, 20241,151.001,163.001,144.001,144.001,084.7162,400
Jun 10, 20241,131.001,160.001,131.001,151.001,091.35145,100
Jun 7, 20241,121.001,128.001,112.001,124.001,065.7557,000
Jun 6, 20241,125.001,130.001,115.001,121.001,062.9181,400
Jun 5, 20241,130.001,135.001,119.001,121.001,062.9178,300
Jun 4, 20241,128.001,138.001,123.001,138.001,079.0264,200
Jun 3, 20241,110.001,132.001,108.001,129.001,070.49180,400
May 31, 20241,083.001,097.001,083.001,094.001,037.3072,900
May 30, 20241,070.001,082.001,064.001,082.001,025.9375,900
May 29, 20241,089.001,092.001,071.001,074.001,018.3470,300