Want to see JP:2999 full AI Analyst Report?
Home Position Co.,Ltd. (2999) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 501.00 | 501.00 | 495.00 | 495.00 | 495.00 | -1.59% | 6,800 | 0.31 |
| Oct 29, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | -1.18% | 700 | 0.03 |
| Oct 28, 2026 | 502.00 | 509.00 | 500.00 | 509.00 | 509.00 | +1.39% | 4,300 | 0.19 |
| Oct 27, 2026 | 501.00 | 505.00 | 498.00 | 502.00 | 502.00 | +0.40% | 8,800 | 0.38 |
| Oct 26, 2026 | 496.00 | 501.00 | 496.00 | 500.00 | 500.00 | +1.01% | 3,500 | 0.15 |
| Oct 23, 2026 | 493.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.40% | 9,700 | 0.42 |
| Oct 22, 2026 | 493.00 | 500.00 | 493.00 | 497.00 | 497.00 | -0.40% | 6,800 | 0.29 |
| Oct 21, 2026 | 494.00 | 501.00 | 489.00 | 499.00 | 499.00 | +2.46% | 16,600 | 0.71 |
| Oct 20, 2026 | 501.00 | 501.00 | 485.00 | 487.00 | 487.00 | -2.79% | 33,800 | 1.48 |
| Oct 19, 2026 | 500.00 | 505.00 | 498.00 | 501.00 | 501.00 | -0.40% | 12,000 | 0.53 |
| Oct 16, 2026 | 496.00 | 504.00 | 494.00 | 503.00 | 503.00 | +1.41% | 25,700 | 1.14 |
| Oct 15, 2026 | 502.00 | 502.00 | 494.00 | 496.00 | 496.00 | -1.20% | 18,400 | 0.82 |
| Oct 14, 2026 | 508.00 | 508.00 | 502.00 | 502.00 | 502.00 | -0.20% | 7,000 | 0.31 |
| Oct 13, 2026 | 513.00 | 513.00 | 499.00 | 503.00 | 503.00 | -3.82% | 38,700 | 1.76 |
| Oct 12, 2026 | 523.00 | 526.00 | 516.00 | 523.00 | 523.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 523.00 | 526.00 | 516.00 | 523.00 | 523.00 | +1.36% | 25,600 | 1.15 |
| Oct 08, 2026 | 524.00 | 524.00 | 515.00 | 516.00 | 516.00 | -0.77% | 10,100 | 0.43 |
| Oct 07, 2026 | 521.00 | 521.00 | 518.00 | 520.00 | 520.00 | +0.78% | 2,800 | 0.12 |
| Oct 06, 2026 | 512.00 | 519.00 | 512.00 | 516.00 | 516.00 | +0.78% | 6,400 | 0.27 |
| Oct 05, 2026 | 520.00 | 520.00 | 512.00 | 512.00 | 512.00 | -1.35% | 9,600 | 0.40 |
| Oct 02, 2026 | 525.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.57% | 5,000 | 0.21 |
| Oct 01, 2026 | 529.00 | 529.00 | 522.00 | 522.00 | 522.00 | -0.19% | 6,000 | 0.25 |
| Sep 30, 2026 | 518.00 | 531.00 | 518.00 | 523.00 | 523.00 | +0.97% | 16,900 | 0.70 |
| Sep 29, 2026 | 526.00 | 526.00 | 518.00 | 518.00 | 518.00 | -0.96% | 11,100 | 0.46 |
| Sep 28, 2026 | 513.00 | 523.00 | 511.00 | 523.00 | 523.00 | +2.15% | 21,000 | 0.87 |
| Sep 25, 2026 | 516.00 | 516.00 | 507.00 | 512.00 | 512.00 | -0.78% | 8,100 | 0.34 |
| Sep 24, 2026 | 508.00 | 519.00 | 505.00 | 516.00 | 516.00 | +1.78% | 20,500 | 0.85 |
| Sep 23, 2026 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | -0.78% | 4,700 | 0.19 |
| Sep 17, 2026 | 510.00 | 516.00 | 509.00 | 511.00 | 511.00 | +0.39% | 7,800 | 0.32 |
| Sep 16, 2026 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | +1.80% | 11,600 | 0.48 |
| Sep 15, 2026 | 499.00 | 507.00 | 498.00 | 500.00 | 500.00 | +0.20% | 5,400 | 0.22 |
| Sep 14, 2026 | 498.00 | 507.00 | 497.00 | 499.00 | 499.00 | +0.20% | 19,400 | 0.81 |
| Sep 11, 2026 | 503.00 | 503.00 | 496.00 | 498.00 | 498.00 | -1.78% | 27,900 | 1.18 |
| Sep 10, 2026 | 506.00 | 511.00 | 506.00 | 507.00 | 507.00 | +0.40% | 10,100 | 0.43 |
| Sep 09, 2026 | 516.00 | 516.00 | 504.00 | 505.00 | 505.00 | -1.94% | 31,400 | 1.35 |
| Sep 08, 2026 | 527.00 | 527.00 | 515.00 | 515.00 | 515.00 | -2.28% | 12,900 | 0.56 |
| Sep 07, 2026 | 516.00 | 527.00 | 516.00 | 527.00 | 527.00 | +2.93% | 20,100 | 0.88 |
| Sep 04, 2026 | 516.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.39% | 31,800 | 1.42 |
| Sep 03, 2026 | 530.00 | 533.00 | 513.00 | 514.00 | 514.00 | -3.56% | 52,800 | 2.43 |
| Sep 02, 2026 | 536.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.93% | 37,400 | 1.77 |
| Sep 01, 2026 | 544.00 | 544.00 | 538.00 | 538.00 | 538.00 | -1.28% | 39,800 | 1.92 |
| Aug 31, 2026 | 548.00 | 549.00 | 543.00 | 545.00 | 545.00 | -0.55% | 44,800 | 2.24 |
| Aug 28, 2026 | 539.00 | 554.00 | 533.00 | 548.00 | 548.00 | -10.02% | 265,500 | 16.66 |
| Aug 27, 2026 | 616.00 | 619.00 | 613.00 | 619.00 | 609.00 | +0.32% | 75,000 | 5.04 |
| Aug 26, 2026 | 614.00 | 619.00 | 611.00 | 617.00 | 607.03 | +0.33% | 27,100 | 1.87 |
| Aug 25, 2026 | 610.00 | 618.00 | 610.00 | 615.00 | 605.06 | +0.33% | 34,100 | 2.41 |
| Aug 24, 2026 | 609.00 | 615.00 | 609.00 | 613.00 | 603.10 | -0.65% | 29,000 | 2.09 |