Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 955.00
-27.00 (-2.75%)
At close: Oct 31, 2025
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 990.00 | 990.00 | 955.00 | 955.00 | 955.00 | -2.75% | 4,000 |
| Oct 30, 2025 | 964.00 | 982.00 | 954.00 | 982.00 | 982.00 | 3.48% | 17,200 |
| Oct 29, 2025 | 923.00 | 990.00 | 918.00 | 949.00 | 949.00 | 4.52% | 20,800 |
| Oct 28, 2025 | 905.00 | 916.00 | 905.00 | 908.00 | 908.00 | 0.33% | 5,200 |
| Oct 27, 2025 | 904.00 | 911.00 | 904.00 | 905.00 | 905.00 | 0.11% | 3,400 |
| Oct 24, 2025 | 902.00 | 904.00 | 902.00 | 904.00 | 904.00 | 0.22% | 800 |
| Oct 23, 2025 | 897.00 | 903.00 | 897.00 | 902.00 | 902.00 | 0.11% | 1,100 |
| Oct 22, 2025 | 911.00 | 915.00 | 901.00 | 901.00 | 901.00 | 0.56% | 5,100 |
| Oct 21, 2025 | 910.00 | 923.00 | 895.00 | 896.00 | 896.00 | -3.14% | 8,400 |
| Oct 20, 2025 | 901.00 | 925.00 | 901.00 | 925.00 | 925.00 | 2.78% | 1,000 |
| Oct 17, 2025 | 907.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.77% | 5,500 |
| Oct 16, 2025 | 905.00 | 907.00 | 903.00 | 907.00 | 907.00 | 0.67% | 1,500 |
| Oct 15, 2025 | 924.00 | 924.00 | 900.00 | 901.00 | 901.00 | - | 2,900 |
| Oct 14, 2025 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | -1.10% | 2,500 |
| Oct 10, 2025 | 925.00 | 925.00 | 908.00 | 911.00 | 911.00 | -1.19% | 4,900 |
| Oct 9, 2025 | 930.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.43% | 2,100 |
| Oct 8, 2025 | 924.00 | 926.00 | 924.00 | 926.00 | 926.00 | -0.22% | 900 |
| Oct 7, 2025 | 930.00 | 942.00 | 928.00 | 928.00 | 928.00 | -0.22% | 1,000 |
| Oct 6, 2025 | 930.00 | 937.00 | 927.00 | 930.00 | 930.00 | 0.98% | 1,800 |
| Oct 3, 2025 | 940.00 | 940.00 | 921.00 | 921.00 | 921.00 | -0.43% | 4,300 |
| Oct 2, 2025 | 918.00 | 925.00 | 918.00 | 925.00 | 925.00 | -0.54% | 800 |
| Oct 1, 2025 | 937.00 | 941.00 | 910.00 | 930.00 | 930.00 | -1.06% | 4,100 |
| Sep 30, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.75% | 800 |
| Sep 29, 2025 | 923.00 | 934.00 | 920.00 | 933.00 | 933.00 | - | 9,800 |
| Sep 26, 2025 | 937.00 | 939.00 | 933.00 | 933.00 | 923.00 | -0.32% | 3,900 |
| Sep 25, 2025 | 938.00 | 954.00 | 936.00 | 936.00 | 925.97 | -0.95% | 1,000 |
| Sep 24, 2025 | 936.00 | 945.00 | 936.00 | 945.00 | 934.87 | 0.96% | 1,500 |
| Sep 22, 2025 | 964.00 | 964.00 | 936.00 | 936.00 | 925.97 | -1.37% | 4,600 |
| Sep 19, 2025 | 951.00 | 957.00 | 947.00 | 949.00 | 938.83 | -0.42% | 3,200 |
| Sep 18, 2025 | 956.00 | 966.00 | 925.00 | 953.00 | 942.79 | -0.21% | 7,200 |
| Sep 17, 2025 | 958.00 | 960.00 | 949.00 | 955.00 | 944.76 | -0.52% | 3,500 |
| Sep 16, 2025 | 945.00 | 972.00 | 945.00 | 960.00 | 949.71 | 0.21% | 6,100 |
| Sep 12, 2025 | 958.00 | 970.00 | 957.00 | 958.00 | 947.73 | -0.21% | 4,400 |
| Sep 11, 2025 | 956.00 | 970.00 | 955.00 | 960.00 | 949.71 | -0.93% | 3,400 |
| Sep 10, 2025 | 936.00 | 969.00 | 936.00 | 969.00 | 958.61 | 2.54% | 8,400 |
| Sep 9, 2025 | 942.00 | 945.00 | 941.00 | 945.00 | 934.87 | 0.75% | 1,200 |
| Sep 8, 2025 | 941.00 | 946.00 | 936.00 | 938.00 | 927.95 | -0.42% | 4,200 |
| Sep 5, 2025 | 934.00 | 942.00 | 931.00 | 942.00 | 931.90 | 0.86% | 6,900 |
| Sep 4, 2025 | 935.00 | 940.00 | 931.00 | 934.00 | 923.99 | 0.32% | 3,600 |
| Sep 3, 2025 | 945.00 | 945.00 | 931.00 | 931.00 | 921.02 | -1.48% | 3,100 |
| Sep 2, 2025 | 936.00 | 945.00 | 936.00 | 945.00 | 934.87 | 0.96% | 1,000 |
| Sep 1, 2025 | 931.00 | 946.00 | 931.00 | 936.00 | 925.97 | -0.53% | 3,500 |
| Aug 29, 2025 | 948.00 | 950.00 | 941.00 | 941.00 | 930.91 | - | 1,700 |
| Aug 28, 2025 | 936.00 | 952.00 | 936.00 | 941.00 | 930.91 | - | 5,500 |
| Aug 27, 2025 | 940.00 | 951.00 | 937.00 | 941.00 | 930.91 | -0.11% | 4,500 |
| Aug 26, 2025 | 938.00 | 960.00 | 938.00 | 942.00 | 931.90 | -1.15% | 8,100 |
| Aug 25, 2025 | 950.00 | 956.00 | 937.00 | 953.00 | 942.79 | -0.42% | 5,900 |
| Aug 22, 2025 | 955.00 | 957.00 | 938.00 | 957.00 | 946.74 | 1.81% | 7,600 |
| Aug 21, 2025 | 937.00 | 973.00 | 937.00 | 940.00 | 929.93 | 0.32% | 7,300 |
| Aug 20, 2025 | 940.00 | 963.00 | 935.00 | 937.00 | 926.96 | -0.43% | 4,500 |