Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 1,128.00
-54.00 (-4.57%)
At close: Jan 30, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,180.00 | 1,185.00 | 1,117.00 | 1,128.00 | 1,128.00 | -4.57% | 31,100 |
| Jan 29, 2026 | 1,185.00 | 1,214.00 | 1,163.00 | 1,182.00 | 1,182.00 | 2.34% | 31,500 |
| Jan 28, 2026 | 1,239.00 | 1,245.00 | 1,150.00 | 1,155.00 | 1,155.00 | -4.47% | 32,000 |
| Jan 27, 2026 | 1,229.00 | 1,236.00 | 1,173.00 | 1,209.00 | 1,209.00 | 9.02% | 40,500 |
| Jan 26, 2026 | 1,103.00 | 1,115.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.98% | 3,000 |
| Jan 23, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.27% | 9,900 |
| Jan 22, 2026 | 1,129.00 | 1,129.00 | 1,115.00 | 1,117.00 | 1,117.00 | 0.18% | 7,800 |
| Jan 21, 2026 | 1,110.00 | 1,127.00 | 1,092.00 | 1,115.00 | 1,115.00 | 0.45% | 4,300 |
| Jan 20, 2026 | 1,111.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 5,000 |
| Jan 19, 2026 | 1,115.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,111.00 | 0.63% | 5,000 |
| Jan 16, 2026 | 1,109.00 | 1,109.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.45% | 2,600 |
| Jan 15, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,099.00 | 1,099.00 | 1.20% | 6,600 |
| Jan 14, 2026 | 1,088.00 | 1,090.00 | 1,079.00 | 1,086.00 | 1,086.00 | -0.18% | 1,500 |
| Jan 13, 2026 | 1,097.00 | 1,097.00 | 1,080.00 | 1,088.00 | 1,088.00 | 1.12% | 4,400 |
| Jan 9, 2026 | 1,055.00 | 1,077.00 | 1,055.00 | 1,076.00 | 1,076.00 | -0.37% | 4,800 |
| Jan 8, 2026 | 1,095.00 | 1,095.00 | 1,053.00 | 1,080.00 | 1,080.00 | -0.28% | 25,700 |
| Jan 7, 2026 | 1,095.00 | 1,095.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.46% | 1,800 |
| Jan 6, 2026 | 1,086.00 | 1,118.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.75% | 7,500 |
| Jan 5, 2026 | 1,089.00 | 1,100.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.19% | 12,400 |
| Dec 30, 2025 | 1,063.00 | 1,084.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.75% | 5,800 |
| Dec 29, 2025 | 1,053.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.66% | 2,900 |
| Dec 26, 2025 | 1,052.00 | 1,071.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.29% | 11,600 |
| Dec 25, 2025 | 1,078.00 | 1,079.00 | 1,047.00 | 1,050.00 | 1,050.00 | -2.60% | 5,900 |
| Dec 24, 2025 | 1,070.00 | 1,088.00 | 1,045.00 | 1,078.00 | 1,078.00 | 0.75% | 14,900 |
| Dec 23, 2025 | 1,075.00 | 1,100.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.56% | 11,200 |
| Dec 22, 2025 | 1,073.00 | 1,076.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.92% | 20,500 |
| Dec 19, 2025 | 1,056.00 | 1,072.00 | 1,031.00 | 1,044.00 | 1,044.00 | -1.23% | 10,400 |
| Dec 18, 2025 | 1,057.00 | 1,068.00 | 1,046.00 | 1,057.00 | 1,057.00 | - | 10,800 |
| Dec 17, 2025 | 1,077.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.58% | 6,400 |
| Dec 16, 2025 | 1,083.00 | 1,098.00 | 1,066.00 | 1,074.00 | 1,074.00 | -2.27% | 9,800 |
| Dec 15, 2025 | 1,090.00 | 1,116.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.99% | 4,500 |
| Dec 12, 2025 | 1,108.00 | 1,125.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.27% | 1,800 |
| Dec 11, 2025 | 1,129.00 | 1,130.00 | 1,079.00 | 1,107.00 | 1,107.00 | 0.54% | 9,500 |
| Dec 10, 2025 | 1,131.00 | 1,131.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 14,400 |
| Dec 9, 2025 | 1,080.00 | 1,106.00 | 1,062.00 | 1,099.00 | 1,099.00 | -0.09% | 8,700 |
| Dec 8, 2025 | 1,074.00 | 1,147.00 | 1,074.00 | 1,100.00 | 1,100.00 | 3.00% | 10,800 |
| Dec 5, 2025 | 1,058.00 | 1,076.00 | 1,037.00 | 1,068.00 | 1,068.00 | 3.69% | 24,000 |
| Dec 4, 2025 | 1,034.00 | 1,060.00 | 1,024.00 | 1,030.00 | 1,030.00 | -0.39% | 6,700 |
| Dec 3, 2025 | 1,033.00 | 1,038.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.10% | 2,800 |
| Dec 2, 2025 | 1,032.00 | 1,050.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.78% | 3,400 |
| Dec 1, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.79% | 4,600 |
| Nov 28, 2025 | 1,007.00 | 1,040.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.19% | 8,900 |
| Nov 27, 2025 | 1,020.00 | 1,021.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.40% | 20,000 |
| Nov 26, 2025 | 975.00 | 1,011.00 | 975.00 | 1,003.00 | 1,003.00 | 2.35% | 12,100 |
| Nov 25, 2025 | 978.00 | 983.00 | 963.00 | 980.00 | 980.00 | 1.34% | 14,400 |
| Nov 21, 2025 | 960.00 | 967.00 | 947.00 | 967.00 | 967.00 | 0.31% | 4,900 |
| Nov 20, 2025 | 963.00 | 964.00 | 962.00 | 964.00 | 964.00 | 1.47% | 1,600 |
| Nov 19, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 3,500 |
| Nov 18, 2025 | 965.00 | 971.00 | 952.00 | 960.00 | 960.00 | -0.52% | 12,000 |
| Nov 17, 2025 | 962.00 | 971.00 | 951.00 | 965.00 | 965.00 | 1.58% | 9,000 |