Stock listing
Tokyo:9950 Hachi-Ban Co., Ltd. (ハチバン) 株価
Follow Hachi-Ban Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9950
¥3,325.00 JPY +5.00 (+0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,320.00 – ¥3,325.00 JPYNov 4, 2026
- Volume
- 1,700 sharesNov 4, 2026
- Market cap
- ¥10.20B JPYAt the close on Nov 4, 2026 · price × 3.07M shares outstanding
- Traded on an average day
- ¥8.66M JPYMedian day 1,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9950 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,325.00 | +5.00 | +0.2% | ¥3,320.00 | ¥3,325.00 | ¥3,320.00 | 1,700 | |
| ¥3,320.00 | +15.00 | +0.5% | ¥3,320.00 | ¥3,320.00 | ¥3,310.00 | 1,100 | |
| ¥3,305.00 | -5.00 | -0.2% | ¥3,310.00 | ¥3,315.00 | ¥3,305.00 | 1,500 | |
| ¥3,310.00 | -5.00 | -0.2% | ¥3,315.00 | ¥3,315.00 | ¥3,310.00 | 300 | |
| ¥3,315.00 | 0.00 | 0.0% | ¥3,320.00 | ¥3,320.00 | ¥3,315.00 | 200 | |
| ¥3,315.00 | +10.00 | +0.3% | ¥3,305.00 | ¥3,315.00 | ¥3,305.00 | 2,100 | |
| ¥3,305.00 | -5.00 | -0.2% | ¥3,310.00 | ¥3,320.00 | ¥3,305.00 | 2,400 | |
| ¥3,310.00 | -15.00 | -0.5% | ¥3,325.00 | ¥3,325.00 | ¥3,310.00 | 1,700 | |
| ¥3,325.00 | -5.00 | -0.2% | ¥3,325.00 | ¥3,335.00 | ¥3,325.00 | 400 | |
| ¥3,330.00 | +5.00 | +0.2% | ¥3,325.00 | ¥3,330.00 | ¥3,320.00 | 400 | |
| ¥3,325.00 | +5.00 | +0.2% | ¥3,325.00 | ¥3,325.00 | ¥3,315.00 | 1,500 | |
| ¥3,320.00 | +15.00 | +0.5% | ¥3,305.00 | ¥3,320.00 | ¥3,305.00 | 1,200 | |
| ¥3,305.00 | 0.00 | 0.0% | ¥3,310.00 | ¥3,310.00 | ¥3,305.00 | 1,000 | |
| ¥3,305.00 | -10.00 | -0.3% | ¥3,310.00 | ¥3,310.00 | ¥3,305.00 | 3,700 | |
| ¥3,315.00 | 0.00 | 0.0% | ¥3,310.00 | ¥3,315.00 | ¥3,305.00 | 3,700 | |
| ¥3,315.00 | 0.00 | 0.0% | ¥3,320.00 | ¥3,320.00 | ¥3,310.00 | 2,600 | |
| ¥3,315.00 | -5.00 | -0.2% | ¥3,315.00 | ¥3,325.00 | ¥3,315.00 | 2,700 | |
| ¥3,320.00 | -10.00 | -0.3% | ¥3,330.00 | ¥3,330.00 | ¥3,315.00 | 5,500 | |
| ¥3,330.00 | 0.00 | 0.0% | ¥3,340.00 | ¥3,340.00 | ¥3,330.00 | 2,400 | |
| ¥3,330.00 | -5.00 | -0.1% | ¥3,335.00 | ¥3,335.00 | ¥3,330.00 | 2,100 | |
| ¥3,335.00 | -5.00 | -0.1% | ¥3,350.00 | ¥3,350.00 | ¥3,335.00 | 1,200 | |
| ¥3,340.00 | 0.00 | 0.0% | ¥3,330.00 | ¥3,340.00 | ¥3,330.00 | 700 | |
| ¥3,340.00 | +5.00 | +0.1% | ¥3,330.00 | ¥3,350.00 | ¥3,330.00 | 3,600 | |
| ¥3,335.00 | 0.00 | 0.0% | ¥3,335.00 | ¥3,345.00 | ¥3,330.00 | 2,500 | |
| ¥3,335.00 | +5.00 | +0.2% | ¥3,330.00 | ¥3,345.00 | ¥3,330.00 | 2,400 | |
| ¥3,330.00 | -15.00 | -0.4% | ¥3,355.00 | ¥3,355.00 | ¥3,330.00 | 4,500 | |
| ¥3,345.00 | -10.00 | -0.3% | ¥3,350.00 | ¥3,355.00 | ¥3,345.00 | 3,400 | |
| ¥3,355.00 | +5.00 | +0.1% | ¥3,350.00 | ¥3,355.00 | ¥3,345.00 | 5,900 | |
| ¥3,350.00 | 0.00 | 0.0% | ¥3,350.00 | ¥3,360.00 | ¥3,345.00 | 7,300 | |
| ¥3,350.00 | -75.00 | -2.2% | ¥3,315.00 | ¥3,355.00 | ¥3,315.00 | 22,600 | |
| ¥3,425.00 | +5.00 | +0.1% | ¥3,425.00 | ¥3,425.00 | ¥3,405.00 | 9,400 | |
| ¥3,420.00 | -10.00 | -0.3% | ¥3,425.00 | ¥3,430.00 | ¥3,420.00 | 6,500 | |
| ¥3,430.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,430.00 | ¥3,420.00 | 4,300 | |
| ¥3,425.00 | 0.00 | 0.0% | ¥3,425.00 | ¥3,430.00 | ¥3,420.00 | 2,900 | |
| ¥3,425.00 | -10.00 | -0.3% | ¥3,435.00 | ¥3,435.00 | ¥3,415.00 | 3,400 | |
| ¥3,435.00 | -10.00 | -0.3% | ¥3,430.00 | ¥3,435.00 | ¥3,425.00 | 3,400 | |
| ¥3,445.00 | 0.00 | 0.0% | ¥3,445.00 | ¥3,445.00 | ¥3,435.00 | 2,700 | |
| ¥3,445.00 | 0.00 | 0.0% | ¥3,440.00 | ¥3,450.00 | ¥3,435.00 | 2,700 | |
| ¥3,445.00 | +5.00 | +0.1% | ¥3,440.00 | ¥3,450.00 | ¥3,440.00 | 2,300 | |
| ¥3,440.00 | -5.00 | -0.1% | ¥3,450.00 | ¥3,450.00 | ¥3,440.00 | 2,100 | |
| ¥3,445.00 | 0.00 | 0.0% | ¥3,440.00 | ¥3,450.00 | ¥3,435.00 | 2,100 | |
| ¥3,445.00 | +10.00 | +0.3% | ¥3,445.00 | ¥3,445.00 | ¥3,445.00 | 800 | |
| ¥3,435.00 | -5.00 | -0.1% | ¥3,440.00 | ¥3,450.00 | ¥3,425.00 | 3,800 | |
| ¥3,440.00 | +20.00 | +0.6% | ¥3,420.00 | ¥3,440.00 | ¥3,420.00 | 700 | |
| ¥3,420.00 | 0.00 | 0.0% | ¥3,430.00 | ¥3,430.00 | ¥3,420.00 | 900 | |
| ¥3,420.00 | -10.00 | -0.3% | ¥3,430.00 | ¥3,430.00 | ¥3,420.00 | 900 | |
| ¥3,430.00 | +10.00 | +0.3% | ¥3,420.00 | ¥3,430.00 | ¥3,420.00 | 1,200 | |
| ¥3,420.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,430.00 | ¥3,420.00 | 1,400 | |
| ¥3,415.00 | -15.00 | -0.4% | ¥3,420.00 | ¥3,430.00 | ¥3,415.00 | 900 | |
| ¥3,430.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,430.00 | ¥3,420.00 | 500 | |
| ¥3,425.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,425.00 | ¥3,420.00 | 400 | |
| ¥3,420.00 | -10.00 | -0.3% | ¥3,425.00 | ¥3,430.00 | ¥3,420.00 | 1,000 | |
| ¥3,430.00 | +5.00 | +0.1% | ¥3,430.00 | ¥3,430.00 | ¥3,425.00 | 1,700 | |
| ¥3,425.00 | 0.00 | 0.0% | ¥3,425.00 | ¥3,425.00 | ¥3,420.00 | 900 | |
| ¥3,425.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,425.00 | ¥3,415.00 | 1,000 | |
| ¥3,420.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,420.00 | ¥3,420.00 | 500 | |
| ¥3,415.00 | -5.00 | -0.1% | ¥3,420.00 | ¥3,420.00 | ¥3,415.00 | 900 | |
| ¥3,420.00 | +5.00 | +0.1% | ¥3,420.00 | ¥3,425.00 | ¥3,415.00 | 600 | |
| ¥3,415.00 | -10.00 | -0.3% | ¥3,425.00 | ¥3,430.00 | ¥3,415.00 | 1,300 | |
| ¥3,425.00 | +10.00 | +0.3% | ¥3,425.00 | ¥3,425.00 | ¥3,415.00 | 900 | |
| ¥3,415.00 | 0.00 | 0.0% | ¥3,415.00 | ¥3,420.00 | ¥3,410.00 | 2,200 |
- Ticker
- Tokyo:9950
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 1, 2026
TABLE-Hachi-Ban -2025/26 group results
Latest news
Hachi-Ban Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 3 in the last 12 months · 5 in all · newest May 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hachi-Ban Co., Ltd.