Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

HABA Laboratories,Inc. (4925.T)

1,757.00
+9.00
+(0.51%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,750.001,757.001,750.001,757.001,757.00700
May 1, 20251,750.001,755.001,748.001,748.001,748.001,500
Apr 30, 20251,717.001,749.001,717.001,748.001,748.001,200
Apr 28, 20251,711.001,739.001,710.001,730.001,730.001,600
Apr 25, 20251,685.001,726.001,685.001,711.001,711.001,500
Apr 24, 20251,690.001,799.001,676.001,685.001,685.0011,500
Apr 23, 20251,692.001,692.001,665.001,685.001,685.001,200
Apr 22, 20251,661.001,696.001,660.001,696.001,696.001,000
Apr 21, 20251,661.001,680.001,661.001,661.001,661.002,300
Apr 18, 20251,675.001,678.001,670.001,678.001,678.001,000
Apr 17, 20251,665.001,680.001,665.001,668.001,668.00700
Apr 16, 20251,671.001,689.001,665.001,665.001,665.00700
Apr 15, 20251,686.001,699.001,675.001,675.001,675.001,100
Apr 14, 20251,694.001,695.001,664.001,685.001,685.001,500
Apr 11, 20251,650.001,660.001,649.001,660.001,660.001,700
Apr 10, 20251,669.001,676.001,663.001,663.001,663.002,600
Apr 9, 20251,655.001,655.001,633.001,636.001,636.001,600
Apr 8, 20251,587.001,676.001,587.001,656.001,656.002,400
Apr 7, 20251,600.001,870.001,520.001,547.001,547.0062,300
Apr 4, 20251,680.001,680.001,648.001,660.001,660.004,400
Apr 3, 20251,704.001,705.001,689.001,692.001,692.002,700
Apr 2, 20251,710.001,719.001,701.001,719.001,719.001,200
Apr 1, 20251,747.001,747.001,706.001,710.001,710.001,700
Mar 31, 20251,761.001,763.001,740.001,740.001,740.002,800
Mar 28, 2025 40 Dividend
Mar 28, 20251,794.001,794.001,761.001,769.001,769.005,800
Mar 27, 20251,869.001,869.001,855.001,855.001,815.007,800
Mar 26, 20251,870.001,870.001,865.001,869.001,828.703,900
Mar 25, 20251,871.001,879.001,862.001,867.001,826.742,900
Mar 24, 20251,875.001,880.001,861.001,861.001,820.873,100
Mar 21, 20251,856.001,875.001,855.001,864.001,823.812,600
Mar 19, 20251,868.001,868.001,856.001,856.001,815.982,100
Mar 18, 20251,878.001,884.001,862.001,862.001,821.853,300
Mar 17, 20251,888.001,888.001,870.001,870.001,829.682,700
Mar 14, 20251,870.001,884.001,870.001,870.001,829.681,500
Mar 13, 20251,881.001,887.001,870.001,870.001,829.682,600
Mar 12, 20251,865.001,879.001,865.001,872.001,831.632,900
Mar 11, 20251,865.001,865.001,854.001,856.001,815.981,800
Mar 10, 20251,854.001,867.001,836.001,859.001,818.912,400
Mar 7, 20251,842.001,850.001,830.001,835.001,795.432,400
Mar 6, 20251,825.001,842.001,825.001,836.001,796.412,300
Mar 5, 20251,798.001,805.001,795.001,805.001,766.082,700
Mar 4, 20251,779.001,798.001,776.001,798.001,759.232,300
Mar 3, 20251,752.001,776.001,752.001,775.001,736.731,400
Feb 28, 20251,742.001,747.001,740.001,742.001,704.441,000
Feb 27, 20251,762.001,762.001,742.001,742.001,704.441,800
Feb 26, 20251,754.001,759.001,740.001,747.001,709.331,200
Feb 25, 20251,756.001,756.001,748.001,748.001,710.311,500
Feb 21, 20251,762.001,762.001,750.001,750.001,712.261,600
Feb 20, 20251,772.001,772.001,761.001,761.001,723.03700
Feb 19, 20251,789.001,789.001,772.001,772.001,733.791,500
Feb 18, 20251,788.001,789.001,753.001,789.001,750.422,900
Feb 17, 20251,718.001,788.001,718.001,788.001,749.445,700
Feb 14, 20251,680.001,700.001,680.001,700.001,663.341,200
Feb 13, 20251,685.001,694.001,676.001,680.001,643.771,300
Feb 12, 20251,693.001,693.001,668.001,685.001,648.673,200
Feb 10, 20251,681.001,685.001,681.001,685.001,648.671,400
Feb 7, 20251,682.001,682.001,666.001,666.001,630.081,000
Feb 6, 20251,665.001,682.001,663.001,682.001,645.732,000
Feb 5, 20251,678.001,686.001,665.001,665.001,629.101,900
Feb 4, 20251,660.001,674.001,660.001,672.001,635.951,800
Feb 3, 20251,669.001,669.001,660.001,660.001,624.202,100
Jan 31, 20251,672.001,672.001,662.001,665.001,629.101,000
Jan 30, 20251,673.001,673.001,662.001,663.001,627.142,300
Jan 29, 20251,674.001,675.001,663.001,673.001,636.924,100
Jan 28, 20251,674.001,674.001,663.001,674.001,637.901,300
Jan 27, 20251,667.001,674.001,655.001,662.001,626.165,600
Jan 24, 20251,651.001,655.001,650.001,653.001,617.361,100
Jan 23, 20251,666.001,666.001,646.001,651.001,615.401,600
Jan 22, 20251,645.001,660.001,645.001,651.001,615.401,400
Jan 21, 20251,626.001,648.001,626.001,645.001,609.53900
Jan 20, 20251,625.001,629.001,622.001,622.001,587.021,500
Jan 17, 20251,615.001,624.001,601.001,621.001,586.052,000
Jan 16, 20251,635.001,635.001,616.001,625.001,589.96900
Jan 15, 20251,615.001,646.001,612.001,625.001,589.961,300
Jan 14, 20251,615.001,648.001,610.001,614.001,579.201,600
Jan 10, 20251,628.001,628.001,603.001,612.001,577.241,100
Jan 9, 20251,640.001,640.001,600.001,618.001,583.113,900
Jan 8, 20251,667.001,667.001,640.001,640.001,604.646,600
Jan 7, 20251,707.001,707.001,660.001,661.001,625.187,500
Jan 6, 20251,676.001,740.001,676.001,684.001,647.6912,100
Dec 30, 20241,550.001,661.001,550.001,655.001,619.317,200
Dec 27, 20241,511.001,559.001,511.001,559.001,525.387,200
Dec 26, 20241,517.001,546.001,510.001,510.001,477.4415,600
Dec 25, 20241,506.001,550.001,504.001,525.001,492.1222,400
Dec 24, 20241,550.001,550.001,500.001,506.001,473.5319,500
Dec 23, 20241,593.001,593.001,554.001,554.001,520.4915,100
Dec 20, 20241,620.001,620.001,595.001,595.001,560.6113,100
Dec 19, 20241,630.001,636.001,620.001,621.001,586.059,900
Dec 18, 20241,650.001,659.001,639.001,639.001,603.667,500
Dec 17, 20241,664.001,664.001,650.001,650.001,614.428,100
Dec 16, 20241,686.001,686.001,664.001,664.001,628.129,700
Dec 13, 20241,688.001,690.001,685.001,686.001,649.645,800
Dec 12, 20241,691.001,692.001,688.001,688.001,651.609,500
Dec 11, 20241,700.001,700.001,692.001,692.001,655.516,200
Dec 10, 20241,705.001,713.001,700.001,700.001,663.347,900
Dec 9, 20241,724.001,724.001,706.001,706.001,669.218,500
Dec 6, 20241,736.001,736.001,730.001,732.001,694.654,000
Dec 5, 20241,745.001,750.001,734.001,741.001,703.463,200
Dec 4, 20241,767.001,767.001,730.001,750.001,712.264,900
Dec 3, 20241,767.001,772.001,766.001,770.001,731.833,200
Dec 2, 20241,771.001,775.001,766.001,766.001,727.923,600
Nov 29, 20241,766.001,779.001,766.001,768.001,729.881,700
Nov 28, 20241,770.001,771.001,766.001,766.001,727.922,500
Nov 27, 20241,795.001,795.001,773.001,773.001,734.773,400
Nov 26, 20241,789.001,800.001,785.001,793.001,754.343,800
Nov 25, 20241,779.001,789.001,779.001,781.001,742.602,500
Nov 22, 20241,745.001,777.001,745.001,777.001,738.683,800
Nov 21, 20241,761.001,770.001,740.001,742.001,704.444,200
Nov 20, 20241,763.001,779.001,714.001,760.001,722.058,100
Nov 19, 20241,800.001,800.001,771.001,771.001,732.818,400
Nov 18, 20241,838.001,838.001,796.001,804.001,765.106,600
Nov 15, 20241,862.001,862.001,840.001,841.001,801.304,200
Nov 14, 20241,913.001,913.001,860.001,861.001,820.879,800
Nov 13, 20241,891.001,905.001,890.001,905.001,863.923,000
Nov 12, 20241,890.001,895.001,890.001,895.001,854.142,400
Nov 11, 20241,895.001,898.001,890.001,892.001,851.201,100
Nov 8, 20241,892.001,894.001,890.001,890.001,849.252,400
Nov 7, 20241,892.001,897.001,890.001,890.001,849.251,900
Nov 6, 20241,893.001,898.001,891.001,892.001,851.201,700
Nov 5, 20241,895.001,896.001,894.001,894.001,853.161,100
Nov 1, 20241,906.001,906.001,900.001,900.001,859.031,900
Oct 31, 20241,915.001,919.001,907.001,907.001,865.881,400
Oct 30, 20241,902.001,915.001,902.001,915.001,873.712,100
Oct 29, 20241,901.001,905.001,900.001,900.001,859.033,500
Oct 28, 20241,909.001,909.001,901.001,901.001,860.011,000
Oct 25, 20241,910.001,910.001,903.001,910.001,868.811,800
Oct 24, 20241,915.001,915.001,910.001,910.001,868.811,200
Oct 23, 20241,920.001,921.001,915.001,915.001,873.711,600
Oct 22, 20241,921.001,922.001,917.001,917.001,875.661,500
Oct 21, 20241,921.001,922.001,921.001,922.001,880.56800
Oct 18, 20241,921.001,924.001,920.001,920.001,878.601,400
Oct 17, 20241,923.001,925.001,921.001,921.001,879.58800
Oct 16, 20241,923.001,926.001,921.001,923.001,881.531,500
Oct 15, 20241,925.001,925.001,923.001,924.001,882.512,100
Oct 11, 20241,927.001,928.001,926.001,927.001,885.451,400
Oct 10, 20241,930.001,930.001,926.001,926.001,884.471,400
Oct 9, 20241,930.001,933.001,929.001,930.001,888.381,000
Oct 8, 20241,937.001,937.001,930.001,931.001,889.361,300
Oct 7, 20241,937.001,937.001,930.001,936.001,894.252,400
Oct 4, 20241,937.001,937.001,931.001,937.001,895.232,400
Oct 3, 20241,944.001,944.001,930.001,941.001,899.155,600
Oct 2, 20241,939.001,952.001,936.001,944.001,902.083,000
Oct 1, 20241,953.001,953.001,941.001,941.001,899.152,100
Sep 30, 20241,950.001,950.001,930.001,933.001,891.322,100
Sep 27, 20241,937.001,964.001,911.001,954.001,911.874,400
Sep 26, 20241,956.001,993.001,956.001,993.001,950.0210,700
Sep 25, 20242,010.002,010.001,995.001,996.001,952.964,700
Sep 24, 20242,013.002,019.002,008.002,009.001,965.683,300
Sep 20, 20242,006.002,013.002,006.002,012.001,968.611,400
Sep 19, 20242,019.002,019.002,005.002,005.001,961.771,300
Sep 18, 20242,000.002,020.002,000.002,019.001,975.462,000
Sep 17, 20241,997.002,000.001,994.002,000.001,956.871,600
Sep 13, 20241,995.001,995.001,992.001,995.001,951.98500
Sep 12, 20241,990.001,995.001,987.001,994.001,951.001,100
Sep 11, 20241,995.001,995.001,988.001,988.001,945.13700
Sep 10, 20241,988.001,995.001,988.001,995.001,951.981,000
Sep 9, 20241,993.001,996.001,987.001,989.001,946.111,700
Sep 6, 20241,998.001,998.001,993.001,993.001,950.021,700
Sep 5, 20241,996.001,999.001,990.001,994.001,951.002,200
Sep 4, 20242,000.002,005.001,997.001,998.001,954.921,000
Sep 3, 20241,997.002,005.001,997.002,000.001,956.872,100
Sep 2, 20241,994.002,000.001,994.002,000.001,956.871,500
Aug 30, 20242,003.002,003.001,990.001,994.001,951.001,600
Aug 29, 20241,998.002,000.001,998.001,999.001,955.89600
Aug 28, 20241,999.002,000.001,997.002,000.001,956.871,900
Aug 27, 20241,983.001,994.001,983.001,994.001,951.00700
Aug 26, 20241,968.001,990.001,968.001,990.001,947.092,600
Aug 23, 20241,954.001,969.001,954.001,968.001,925.56800
Aug 22, 20241,955.001,955.001,952.001,954.001,911.87600
Aug 21, 20241,952.001,952.001,952.001,952.001,909.91200
Aug 20, 20241,935.001,955.001,935.001,950.001,907.951,100
Aug 19, 20241,950.001,950.001,935.001,935.001,893.271,900
Aug 16, 20241,943.001,949.001,937.001,940.001,898.172,500
Aug 15, 20241,975.001,975.001,945.001,945.001,903.061,900
Aug 14, 20241,975.001,977.001,962.001,964.001,921.652,400
Aug 13, 20241,919.001,950.001,919.001,937.001,895.231,300
Aug 9, 20241,935.001,935.001,901.001,919.001,877.621,300
Aug 8, 20241,900.001,925.001,895.001,910.001,868.812,400
Aug 7, 20241,840.001,893.001,840.001,893.001,852.183,000
Aug 6, 20241,715.001,845.001,715.001,839.001,799.346,700
Aug 5, 20241,978.001,978.001,690.001,710.001,673.1314,700
Aug 2, 20242,000.002,000.001,982.001,982.001,939.266,600
Aug 1, 20242,000.002,001.002,000.002,000.001,956.87800
Jul 31, 20242,009.002,009.002,002.002,002.001,958.83600
Jul 30, 20242,010.002,010.002,000.002,008.001,964.70600
Jul 29, 20242,007.002,010.002,002.002,010.001,966.661,700
Jul 26, 20242,004.002,007.001,999.002,007.001,963.723,800
Jul 25, 20242,006.002,006.001,998.002,004.001,960.796,200
Jul 24, 20242,009.002,012.002,006.002,006.001,962.741,700
Jul 23, 20242,005.002,010.002,003.002,010.001,966.663,500
Jul 22, 20242,000.002,004.002,000.002,004.001,960.791,800
Jul 19, 20242,000.002,002.001,999.002,000.001,956.87900
Jul 18, 20241,999.002,000.001,998.001,998.001,954.921,500
Jul 17, 20242,000.002,001.001,999.001,999.001,955.892,200
Jul 16, 20242,000.002,000.001,998.001,999.001,955.892,800
Jul 12, 20241,998.002,000.001,998.002,000.001,956.872,700
Jul 11, 20241,998.002,000.001,995.001,998.001,954.922,100
Jul 10, 20241,999.001,999.001,997.001,997.001,953.941,100
Jul 9, 20241,998.001,999.001,995.001,999.001,955.892,800
Jul 8, 20242,000.002,000.001,995.001,997.001,953.941,700
Jul 5, 20241,997.001,999.001,995.001,999.001,955.891,300
Jul 4, 20241,995.001,997.001,991.001,995.001,951.982,900
Jul 3, 20241,994.001,995.001,991.001,994.001,951.004,200
Jul 2, 20241,998.001,999.001,980.001,993.001,950.0210,700
Jul 1, 20241,995.002,000.001,995.001,999.001,955.892,900
Jun 28, 20241,993.002,003.001,993.001,994.001,951.006,100
Jun 27, 20241,999.002,006.001,990.001,992.001,949.0513,600
Jun 26, 20242,004.002,008.001,999.002,007.001,963.723,900
Jun 25, 20242,016.002,016.001,997.002,003.001,959.8110,800
Jun 24, 20242,018.002,019.002,015.002,016.001,972.531,800
Jun 21, 20242,020.002,022.002,017.002,018.001,974.492,200
Jun 20, 20242,035.002,035.002,020.002,020.001,976.44500
Jun 19, 20242,024.002,034.002,018.002,020.001,976.44900
Jun 18, 20242,018.002,039.002,018.002,018.001,974.491,600
Jun 17, 20242,020.002,026.002,015.002,017.001,973.512,500
Jun 14, 20242,042.002,042.002,020.002,020.001,976.442,500
Jun 13, 20242,050.002,050.002,023.002,023.001,979.381,600
Jun 12, 20242,040.002,045.002,031.002,045.002,000.90400
Jun 11, 20242,026.002,064.002,024.002,040.001,996.013,800
Jun 10, 20242,055.002,055.002,028.002,030.001,986.233,700
Jun 7, 20242,065.002,065.002,055.002,055.002,010.692,300
Jun 6, 20242,078.002,085.002,065.002,065.002,020.473,000
Jun 5, 20242,078.002,078.002,076.002,076.002,031.23400
Jun 4, 20242,081.002,081.002,079.002,079.002,034.171,100
Jun 3, 20242,092.002,092.002,083.002,084.002,039.06700
May 31, 20242,077.002,096.002,077.002,081.002,036.13400
May 30, 20242,100.002,100.002,075.002,095.002,049.825,500
May 29, 20242,098.002,107.002,090.002,106.002,060.594,200
May 28, 20242,090.002,098.002,086.002,098.002,052.761,900
May 27, 20242,094.002,094.002,078.002,090.002,044.931,300
May 24, 20242,073.002,090.002,072.002,090.002,044.93700
May 23, 20242,080.002,081.002,058.002,078.002,033.192,100
May 22, 20242,083.002,088.002,075.002,084.002,039.062,600
May 21, 20242,080.002,083.002,073.002,083.002,038.081,400
May 20, 20242,080.002,080.002,063.002,077.002,032.212,400
May 17, 20242,075.002,080.002,074.002,080.002,035.151,300
May 16, 20242,097.002,097.002,059.002,063.002,018.514,900
May 15, 20242,083.002,095.002,070.002,089.002,043.954,600
May 14, 20242,071.002,090.002,070.002,083.002,038.083,400
May 13, 20242,034.002,065.002,031.002,065.002,020.474,300
May 10, 20242,020.002,025.002,017.002,025.001,981.331,700
May 9, 20242,001.002,030.002,001.002,030.001,986.232,500
May 8, 20241,997.002,000.001,996.002,000.001,956.872,400
May 7, 20242,002.002,005.001,996.001,998.001,954.924,700
May 2, 20242,001.002,003.001,998.002,001.001,957.854,100
Waiting for permission
Allow microphone access to enable voice search

Try again.