Want to see JP:3284 full AI Analyst Report?
Hoosiers Holdings Co.,Ltd. (3284) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,205.00 | 1,215.00 | 1,201.00 | 1,211.00 | 1,211.00 | +1.25% | 123,100 | 0.57 |
| Oct 29, 2026 | 1,208.00 | 1,208.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.50% | 261,700 | 1.22 |
| Oct 28, 2026 | 1,238.00 | 1,238.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.44% | 308,600 | 1.45 |
| Oct 27, 2026 | 1,246.00 | 1,248.00 | 1,229.00 | 1,232.00 | 1,232.00 | -1.28% | 156,300 | 0.73 |
| Oct 26, 2026 | 1,239.00 | 1,249.00 | 1,236.00 | 1,248.00 | 1,248.00 | +0.81% | 98,300 | 0.45 |
| Oct 23, 2026 | 1,236.00 | 1,248.00 | 1,226.00 | 1,238.00 | 1,238.00 | +0.57% | 129,000 | 0.59 |
| Oct 22, 2026 | 1,232.00 | 1,239.00 | 1,231.00 | 1,231.00 | 1,231.00 | +0.16% | 130,100 | 0.60 |
| Oct 21, 2026 | 1,233.00 | 1,237.00 | 1,219.00 | 1,229.00 | 1,229.00 | +0.57% | 144,900 | 0.67 |
| Oct 20, 2026 | 1,232.00 | 1,235.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.81% | 160,700 | 0.74 |
| Oct 19, 2026 | 1,238.00 | 1,240.00 | 1,226.00 | 1,232.00 | 1,232.00 | +0.00% | 136,800 | 0.63 |
| Oct 16, 2026 | 1,224.00 | 1,238.00 | 1,223.00 | 1,232.00 | 1,232.00 | +0.41% | 138,400 | 0.64 |
| Oct 15, 2026 | 1,220.00 | 1,229.00 | 1,213.00 | 1,227.00 | 1,227.00 | +0.57% | 314,100 | 1.48 |
| Oct 14, 2026 | 1,220.00 | 1,224.00 | 1,213.00 | 1,220.00 | 1,220.00 | -0.08% | 177,000 | 0.84 |
| Oct 13, 2026 | 1,196.00 | 1,225.00 | 1,192.00 | 1,221.00 | 1,221.00 | +2.52% | 165,100 | 0.78 |
| Oct 12, 2026 | 1,191.00 | 1,202.00 | 1,182.00 | 1,191.00 | 1,191.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,190.00 | 1,202.00 | 1,182.00 | 1,191.00 | 1,191.00 | +0.34% | 351,800 | 1.69 |
| Oct 08, 2026 | 1,199.00 | 1,199.00 | 1,174.00 | 1,187.00 | 1,187.00 | -1.17% | 283,500 | 1.38 |
| Oct 07, 2026 | 1,200.00 | 1,210.00 | 1,196.00 | 1,201.00 | 1,201.00 | -0.25% | 149,400 | 0.73 |
| Oct 06, 2026 | 1,199.00 | 1,210.00 | 1,193.00 | 1,204.00 | 1,204.00 | +1.01% | 151,600 | 0.74 |
| Oct 05, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,192.00 | -0.83% | 261,100 | 1.28 |
| Oct 02, 2026 | 1,219.00 | 1,219.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.64% | 263,900 | 1.31 |
| Oct 01, 2026 | 1,231.00 | 1,231.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.73% | 193,800 | 0.96 |
| Sep 30, 2026 | 1,227.00 | 1,236.00 | 1,223.00 | 1,231.00 | 1,231.00 | +0.33% | 183,000 | 0.91 |
| Sep 29, 2026 | 1,255.00 | 1,259.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.92% | 447,800 | 2.26 |
| Sep 28, 2026 | 1,304.00 | 1,305.00 | 1,278.00 | 1,288.00 | 1,251.00 | -0.69% | 1,006,600 | 5.48 |
| Sep 25, 2026 | 1,299.00 | 1,307.00 | 1,294.00 | 1,297.00 | 1,259.74 | +0.31% | 252,200 | 1.39 |
| Sep 24, 2026 | 1,304.00 | 1,304.00 | 1,286.00 | 1,293.00 | 1,255.86 | -0.54% | 259,500 | 1.44 |
| Sep 23, 2026 | 1,300.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,262.66 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,300.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,262.66 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,300.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,262.66 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,308.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,262.66 | -0.54% | 284,500 | 1.56 |
| Sep 17, 2026 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 1,269.45 | +2.19% | 187,300 | 1.03 |
| Sep 16, 2026 | 1,276.00 | 1,293.00 | 1,276.00 | 1,279.00 | 1,242.26 | +0.47% | 139,100 | 0.77 |
| Sep 15, 2026 | 1,283.00 | 1,289.00 | 1,267.00 | 1,273.00 | 1,236.43 | -0.70% | 197,000 | 1.09 |
| Sep 14, 2026 | 1,255.00 | 1,291.00 | 1,255.00 | 1,282.00 | 1,245.17 | +2.40% | 394,700 | 2.25 |
| Sep 11, 2026 | 1,257.00 | 1,257.00 | 1,240.00 | 1,252.00 | 1,216.03 | -1.18% | 331,000 | 1.92 |
| Sep 10, 2026 | 1,252.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,230.60 | +0.40% | 201,300 | 1.17 |
| Sep 09, 2026 | 1,279.00 | 1,281.00 | 1,259.00 | 1,262.00 | 1,225.75 | -1.33% | 344,100 | 2.04 |
| Sep 08, 2026 | 1,277.00 | 1,290.00 | 1,271.00 | 1,279.00 | 1,242.26 | +0.16% | 347,700 | 2.11 |
| Sep 07, 2026 | 1,291.00 | 1,292.00 | 1,276.00 | 1,277.00 | 1,240.32 | -1.39% | 204,600 | 1.24 |
| Sep 04, 2026 | 1,301.00 | 1,301.00 | 1,286.00 | 1,295.00 | 1,257.80 | -0.61% | 211,100 | 1.29 |
| Sep 03, 2026 | 1,307.00 | 1,313.00 | 1,300.00 | 1,303.00 | 1,265.57 | -0.31% | 182,700 | 1.12 |
| Sep 02, 2026 | 1,333.00 | 1,333.00 | 1,307.00 | 1,307.00 | 1,269.45 | -2.39% | 305,800 | 1.90 |
| Sep 01, 2026 | 1,338.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,300.53 | +0.15% | 171,300 | 1.07 |
| Aug 31, 2026 | 1,330.00 | 1,339.00 | 1,321.00 | 1,337.00 | 1,298.59 | +0.22% | 257,799 | 1.61 |
| Aug 28, 2026 | 1,322.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,295.68 | +0.68% | 200,300 | 1.24 |
| Aug 27, 2026 | 1,326.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,286.94 | -0.23% | 156,500 | 0.95 |
| Aug 26, 2026 | 1,321.00 | 1,337.00 | 1,321.00 | 1,328.00 | 1,289.85 | +0.53% | 135,100 | 0.82 |
| Aug 25, 2026 | 1,331.00 | 1,334.00 | 1,317.00 | 1,321.00 | 1,283.05 | -0.83% | 155,600 | 0.95 |
| Aug 24, 2026 | 1,335.00 | 1,338.00 | 1,320.00 | 1,332.00 | 1,293.74 | -0.07% | 242,500 | 1.50 |
