Hibino Corporation(JP:2469)
Â¥1,468.00+38.00 (+2.66%)
JP:2469
Hibino Corporation historical prices
Â¥1,468.00
At close:+38.00 (+2.66%)
Want to see JP:2469 full AI Analyst Report?
Hibino Corporation (2469) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,409.00 | 1,485.00 | 1,409.00 | 1,468.00 | 1,468.00 | +2.66% | 51,500 | 1.99 |
| Nov 10, 2026 | 1,380.00 | 1,469.00 | 1,380.00 | 1,430.00 | 1,430.00 | +7.12% | 90,500 | 3.63 |
| Nov 09, 2026 | 1,340.00 | 1,381.00 | 1,332.00 | 1,350.00 | 1,350.00 | +1.12% | 17,800 | 0.69 |
| Nov 06, 2026 | 1,312.00 | 1,345.00 | 1,302.00 | 1,335.00 | 1,335.00 | -2.70% | 50,300 | 2.02 |
| Nov 05, 2026 | 1,347.00 | 1,397.00 | 1,347.00 | 1,372.00 | 1,372.00 | +2.01% | 24,600 | 0.92 |
| Nov 04, 2026 | 1,372.00 | 1,387.00 | 1,329.00 | 1,345.00 | 1,345.00 | -2.82% | 25,600 | 0.96 |
| Nov 03, 2026 | 1,384.00 | 1,404.00 | 1,372.00 | 1,384.00 | 1,384.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,381.00 | 1,404.00 | 1,372.00 | 1,384.00 | 1,384.00 | -0.50% | 24,100 | 0.90 |
| Oct 30, 2026 | 1,401.00 | 1,423.00 | 1,378.00 | 1,391.00 | 1,391.00 | -0.93% | 20,700 | 0.77 |
| Oct 29, 2026 | 1,392.00 | 1,410.00 | 1,388.00 | 1,404.00 | 1,404.00 | +0.57% | 16,700 | 0.62 |
| Oct 28, 2026 | 1,397.00 | 1,410.00 | 1,392.00 | 1,396.00 | 1,396.00 | -1.20% | 27,400 | 1.02 |
| Oct 27, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,413.00 | 1,413.00 | +0.93% | 10,700 | 0.39 |
| Oct 26, 2026 | 1,419.00 | 1,425.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.43% | 25,600 | 0.93 |
| Oct 23, 2026 | 1,403.00 | 1,430.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.88% | 23,400 | 0.84 |
| Oct 22, 2026 | 1,395.00 | 1,453.00 | 1,390.00 | 1,433.00 | 1,433.00 | +2.21% | 39,400 | 1.41 |
| Oct 21, 2026 | 1,410.00 | 1,425.00 | 1,397.00 | 1,402.00 | 1,402.00 | -0.92% | 16,100 | 0.57 |
| Oct 20, 2026 | 1,406.00 | 1,425.00 | 1,399.00 | 1,415.00 | 1,415.00 | -0.49% | 22,600 | 0.80 |
| Oct 19, 2026 | 1,400.00 | 1,432.00 | 1,400.00 | 1,422.00 | 1,422.00 | -0.56% | 14,500 | 0.51 |
| Oct 16, 2026 | 1,384.00 | 1,430.00 | 1,384.00 | 1,430.00 | 1,430.00 | +3.85% | 14,600 | 0.51 |
| Oct 15, 2026 | 1,427.00 | 1,440.00 | 1,377.00 | 1,377.00 | 1,377.00 | -3.57% | 38,300 | 1.36 |
| Oct 14, 2026 | 1,416.00 | 1,447.00 | 1,385.00 | 1,428.00 | 1,428.00 | +1.28% | 25,900 | 0.91 |
| Oct 13, 2026 | 1,402.00 | 1,419.00 | 1,384.00 | 1,410.00 | 1,410.00 | +0.07% | 19,000 | 0.66 |
| Oct 12, 2026 | 1,409.00 | 1,418.00 | 1,363.00 | 1,409.00 | 1,409.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,388.00 | 1,418.00 | 1,363.00 | 1,409.00 | 1,409.00 | +1.44% | 17,000 | 0.57 |
| Oct 08, 2026 | 1,458.00 | 1,458.00 | 1,382.00 | 1,389.00 | 1,389.00 | -5.19% | 33,700 | 1.14 |
| Oct 07, 2026 | 1,386.00 | 1,480.00 | 1,386.00 | 1,465.00 | 1,465.00 | +6.24% | 75,400 | 2.64 |
| Oct 06, 2026 | 1,338.00 | 1,393.00 | 1,338.00 | 1,379.00 | 1,379.00 | +4.08% | 35,700 | 1.25 |
| Oct 05, 2026 | 1,330.00 | 1,344.00 | 1,321.00 | 1,325.00 | 1,325.00 | +0.38% | 27,200 | 0.96 |
| Oct 02, 2026 | 1,316.00 | 1,352.00 | 1,315.00 | 1,320.00 | 1,320.00 | +0.30% | 24,800 | 0.88 |
| Oct 01, 2026 | 1,321.00 | 1,338.00 | 1,302.00 | 1,316.00 | 1,316.00 | -1.05% | 25,500 | 0.91 |
| Sep 30, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | +1.53% | 27,200 | 0.97 |
| Sep 29, 2026 | 1,307.00 | 1,353.00 | 1,303.00 | 1,310.00 | 1,310.00 | -1.98% | 29,400 | 1.04 |
| Sep 28, 2026 | 1,382.50 | 1,382.50 | 1,359.00 | 1,359.00 | 1,336.50 | -0.98% | 31,600 | 1.13 |
| Sep 25, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.50 | 1,349.78 | +0.18% | 23,200 | 0.82 |
| Sep 24, 2026 | 1,390.00 | 1,392.50 | 1,369.00 | 1,370.00 | 1,347.32 | 0.00% | 31,000 | 1.10 |
| Sep 23, 2026 | 1,370.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,347.32 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,370.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,347.32 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,370.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,347.32 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,381.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,347.32 | -0.76% | 18,000 | 0.61 |
| Sep 17, 2026 | 1,392.50 | 1,405.00 | 1,380.50 | 1,380.50 | 1,357.64 | +0.04% | 20,200 | 0.67 |
| Sep 16, 2026 | 1,376.50 | 1,399.00 | 1,367.50 | 1,380.00 | 1,357.15 | +0.25% | 28,600 | 0.94 |
| Sep 15, 2026 | 1,405.00 | 1,425.00 | 1,375.50 | 1,376.50 | 1,353.71 | -2.58% | 31,400 | 1.02 |
| Sep 14, 2026 | 1,405.50 | 1,424.50 | 1,390.50 | 1,413.00 | 1,389.61 | +1.29% | 16,800 | 0.52 |
| Sep 11, 2026 | 1,399.00 | 1,422.00 | 1,385.00 | 1,395.00 | 1,371.90 | -1.24% | 19,200 | 0.58 |
| Sep 10, 2026 | 1,422.00 | 1,428.50 | 1,412.50 | 1,412.50 | 1,389.11 | -0.35% | 13,400 | 0.40 |
| Sep 09, 2026 | 1,415.00 | 1,428.50 | 1,415.00 | 1,417.50 | 1,394.03 | +0.18% | 11,800 | 0.33 |
| Sep 08, 2026 | 1,418.50 | 1,442.00 | 1,415.00 | 1,415.00 | 1,391.57 | +0.21% | 13,200 | 0.37 |
| Sep 07, 2026 | 1,413.50 | 1,431.50 | 1,410.00 | 1,412.00 | 1,388.62 | -0.63% | 21,800 | 0.59 |
| Sep 04, 2026 | 1,410.00 | 1,427.00 | 1,399.00 | 1,421.00 | 1,397.47 | +1.57% | 22,200 | 0.58 |
| Sep 03, 2026 | 1,400.00 | 1,406.50 | 1,390.00 | 1,399.00 | 1,375.84 | -0.07% | 29,800 | 0.77 |
