Stock listing
Tokyo:3284 Hoosiers Holdings Co.,Ltd. (フージャースホールディングス) 株価
Follow Hoosiers Holdings Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:3284
¥1,224.00 JPY +5.00 (+0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,217.00 – ¥1,238.00 JPYNov 4, 2026
- Volume
- 210,600 sharesNov 4, 2026
- Market cap
- ¥51.12B JPYAt the close on Nov 4, 2026 · price × 41.77M shares outstanding
- Traded on an average day
- ¥290.8M JPYMedian day 197,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3284 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,224.00 | +5.00 | +0.4% | ¥1,217.00 | ¥1,238.00 | ¥1,217.00 | 210,600 | |
| ¥1,219.00 | +8.00 | +0.7% | ¥1,210.00 | ¥1,223.00 | ¥1,206.00 | 181,100 | |
| ¥1,211.00 | +15.00 | +1.3% | ¥1,205.00 | ¥1,215.00 | ¥1,201.00 | 123,100 | |
| ¥1,196.00 | -6.00 | -0.5% | ¥1,208.00 | ¥1,208.00 | ¥1,188.00 | 261,700 | |
| ¥1,202.00 | -30.00 | -2.4% | ¥1,238.00 | ¥1,238.00 | ¥1,202.00 | 308,600 | |
| ¥1,232.00 | -16.00 | -1.3% | ¥1,246.00 | ¥1,248.00 | ¥1,229.00 | 156,300 | |
| ¥1,248.00 | +10.00 | +0.8% | ¥1,239.00 | ¥1,249.00 | ¥1,236.00 | 98,300 | |
| ¥1,238.00 | +7.00 | +0.6% | ¥1,236.00 | ¥1,248.00 | ¥1,226.00 | 129,000 | |
| ¥1,231.00 | +2.00 | +0.2% | ¥1,232.00 | ¥1,239.00 | ¥1,231.00 | 130,100 | |
| ¥1,229.00 | +7.00 | +0.6% | ¥1,233.00 | ¥1,237.00 | ¥1,219.00 | 144,900 | |
| ¥1,222.00 | -10.00 | -0.8% | ¥1,232.00 | ¥1,235.00 | ¥1,219.00 | 160,700 | |
| ¥1,232.00 | 0.00 | 0.0% | ¥1,238.00 | ¥1,240.00 | ¥1,226.00 | 136,800 | |
| ¥1,232.00 | +5.00 | +0.4% | ¥1,224.00 | ¥1,238.00 | ¥1,223.00 | 138,400 | |
| ¥1,227.00 | +7.00 | +0.6% | ¥1,220.00 | ¥1,229.00 | ¥1,213.00 | 314,100 | |
| ¥1,220.00 | -1.00 | -0.1% | ¥1,220.00 | ¥1,224.00 | ¥1,213.00 | 177,000 | |
| ¥1,221.00 | +30.00 | +2.5% | ¥1,196.00 | ¥1,225.00 | ¥1,192.00 | 165,100 | |
| ¥1,191.00 | +4.00 | +0.3% | ¥1,190.00 | ¥1,202.00 | ¥1,182.00 | 351,800 | |
| ¥1,187.00 | -14.00 | -1.2% | ¥1,199.00 | ¥1,199.00 | ¥1,174.00 | 283,500 | |
| ¥1,201.00 | -3.00 | -0.2% | ¥1,200.00 | ¥1,210.00 | ¥1,196.00 | 149,400 | |
| ¥1,204.00 | +12.00 | +1.0% | ¥1,199.00 | ¥1,210.00 | ¥1,193.00 | 151,600 | |
| ¥1,192.00 | -10.00 | -0.8% | ¥1,200.00 | ¥1,200.00 | ¥1,187.00 | 261,100 | |
| ¥1,202.00 | -20.00 | -1.6% | ¥1,219.00 | ¥1,219.00 | ¥1,199.00 | 263,900 | |
| ¥1,222.00 | -9.00 | -0.7% | ¥1,231.00 | ¥1,231.00 | ¥1,219.00 | 193,800 | |
| ¥1,231.00 | +4.00 | +0.3% | ¥1,227.00 | ¥1,236.00 | ¥1,223.00 | 183,000 | |
| ¥1,227.00 | -61.00 | -4.7% | ¥1,255.00 | ¥1,259.00 | ¥1,225.00 | 447,800 | |
| ¥1,288.00 | -9.00 | -0.7% | ¥1,304.00 | ¥1,305.00 | ¥1,278.00 | 1,006,600 | |
| ¥1,297.00 | +4.00 | +0.3% | ¥1,299.00 | ¥1,307.00 | ¥1,294.00 | 252,200 | |
| ¥1,293.00 | -7.00 | -0.5% | ¥1,304.00 | ¥1,304.00 | ¥1,286.00 | 259,500 | |
| ¥1,300.00 | -7.00 | -0.5% | ¥1,308.00 | ¥1,310.00 | ¥1,293.00 | 284,500 | |
| ¥1,307.00 | +28.00 | +2.2% | ¥1,280.00 | ¥1,307.00 | ¥1,280.00 | 187,300 | |
| ¥1,279.00 | +6.00 | +0.5% | ¥1,276.00 | ¥1,293.00 | ¥1,276.00 | 139,100 | |
| ¥1,273.00 | -9.00 | -0.7% | ¥1,283.00 | ¥1,289.00 | ¥1,267.00 | 197,000 | |
| ¥1,282.00 | +30.00 | +2.4% | ¥1,255.00 | ¥1,291.00 | ¥1,255.00 | 394,700 | |
| ¥1,252.00 | -15.00 | -1.2% | ¥1,257.00 | ¥1,257.00 | ¥1,240.00 | 331,000 | |
| ¥1,267.00 | +5.00 | +0.4% | ¥1,252.00 | ¥1,270.00 | ¥1,250.00 | 201,300 | |
| ¥1,262.00 | -17.00 | -1.3% | ¥1,279.00 | ¥1,281.00 | ¥1,259.00 | 344,100 | |
| ¥1,279.00 | +2.00 | +0.2% | ¥1,277.00 | ¥1,290.00 | ¥1,271.00 | 347,700 | |
| ¥1,277.00 | -18.00 | -1.4% | ¥1,291.00 | ¥1,292.00 | ¥1,276.00 | 204,600 | |
| ¥1,295.00 | -8.00 | -0.6% | ¥1,301.00 | ¥1,301.00 | ¥1,286.00 | 211,100 | |
| ¥1,303.00 | -4.00 | -0.3% | ¥1,307.00 | ¥1,313.00 | ¥1,300.00 | 182,700 | |
| ¥1,307.00 | -32.00 | -2.4% | ¥1,333.00 | ¥1,333.00 | ¥1,307.00 | 305,800 | |
| ¥1,339.00 | +2.00 | +0.1% | ¥1,338.00 | ¥1,347.00 | ¥1,332.00 | 171,300 | |
| ¥1,337.00 | +3.00 | +0.2% | ¥1,330.00 | ¥1,339.00 | ¥1,321.00 | 257,800 | |
| ¥1,334.00 | +9.00 | +0.7% | ¥1,322.00 | ¥1,334.00 | ¥1,315.00 | 200,300 | |
| ¥1,325.00 | -3.00 | -0.2% | ¥1,326.00 | ¥1,335.00 | ¥1,320.00 | 156,500 | |
| ¥1,328.00 | +7.00 | +0.5% | ¥1,321.00 | ¥1,337.00 | ¥1,321.00 | 135,100 | |
| ¥1,321.00 | -11.00 | -0.8% | ¥1,331.00 | ¥1,334.00 | ¥1,317.00 | 155,600 | |
| ¥1,332.00 | -1.00 | -0.1% | ¥1,335.00 | ¥1,338.00 | ¥1,320.00 | 242,500 | |
| ¥1,333.00 | -2.00 | -0.1% | ¥1,330.00 | ¥1,336.00 | ¥1,323.00 | 146,800 | |
| ¥1,335.00 | +28.00 | +2.1% | ¥1,310.00 | ¥1,335.00 | ¥1,306.00 | 400,200 | |
| ¥1,307.00 | +4.00 | +0.3% | ¥1,302.00 | ¥1,307.00 | ¥1,288.00 | 284,400 | |
| ¥1,303.00 | +7.00 | +0.5% | ¥1,289.00 | ¥1,305.00 | ¥1,289.00 | 217,600 | |
| ¥1,296.00 | 0.00 | 0.0% | ¥1,295.00 | ¥1,298.00 | ¥1,288.00 | 158,600 | |
| ¥1,296.00 | +17.00 | +1.3% | ¥1,275.00 | ¥1,298.00 | ¥1,271.00 | 208,000 | |
| ¥1,279.00 | +16.00 | +1.3% | ¥1,261.00 | ¥1,285.00 | ¥1,260.00 | 287,400 | |
| ¥1,263.00 | +5.00 | +0.4% | ¥1,260.00 | ¥1,268.00 | ¥1,255.00 | 150,700 | |
| ¥1,258.00 | +43.00 | +3.5% | ¥1,245.00 | ¥1,271.00 | ¥1,233.00 | 283,200 | |
| ¥1,215.00 | -5.00 | -0.4% | ¥1,220.00 | ¥1,224.00 | ¥1,215.00 | 160,000 | |
| ¥1,220.00 | +6.00 | +0.5% | ¥1,214.00 | ¥1,228.00 | ¥1,212.00 | 158,400 | |
| ¥1,214.00 | 0.00 | 0.0% | ¥1,215.00 | ¥1,222.00 | ¥1,212.00 | 130,800 | |
| ¥1,214.00 | -4.00 | -0.3% | ¥1,217.00 | ¥1,222.00 | ¥1,209.00 | 173,100 |
- Ticker
- Tokyo:3284
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 11, 2026
Notice Regarding the Execution of a Loan Agreement with Financial Covenants by a Consolidated Subsidiary
Latest news
Notice Regarding the Execution of a Loan Agreement with Financial Covenants by a Consolidated Subsidiary
Sep 11, 2026
Closed ¥1,282.00 (+2.4%) on Sep 14, 2026
[Summary]First Quarter of Fiscal Year Ending March 31, 2027 Consolidated Earnings Announcement (Japanese GAAP)
Aug 7, 2026
Closed ¥1,258.00 (+3.5%) on Aug 10, 2026
Notice Regarding Partial Amendment to “Basic Policy on Internal Control System”
Jun 24, 2026
Closed ¥1,170.00 (+0.8%) on Jun 25, 2026
Hoosiers Holdings Co.,Ltd. on 6ix
- Sector
- Real estate
- News releases
- 3 in the last 12 months · 3 in all · newest Sep 11, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hoosiers Holdings Co.,Ltd.