Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 1,398.00
+2.00 (0.14%)
At close: Sep 25, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,397.00 | 1,411.00 | 1,397.00 | 1,398.00 | 1,398.00 | 0.14% | 3,400 |
| Sep 24, 2026 | 1,400.00 | 1,405.00 | 1,395.00 | 1,396.00 | 1,396.00 | - | 8,100 |
| Sep 18, 2026 | 1,395.00 | 1,400.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.14% | 4,200 |
| Sep 17, 2026 | 1,400.00 | 1,410.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.29% | 4,400 |
| Sep 16, 2026 | 1,389.00 | 1,402.00 | 1,389.00 | 1,402.00 | 1,402.00 | 0.94% | 6,300 |
| Sep 15, 2026 | 1,383.00 | 1,391.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1.02% | 1,800 |
| Sep 14, 2026 | 1,370.00 | 1,377.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 1,100 |
| Sep 11, 2026 | 1,375.00 | 1,375.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.80% | 2,500 |
| Sep 10, 2026 | 1,386.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.36% | 8,300 |
| Sep 9, 2026 | 1,392.00 | 1,393.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.36% | 1,800 |
| Sep 8, 2026 | 1,393.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.14% | 3,600 |
| Sep 7, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,393.00 | 1,393.00 | 0.36% | 4,500 |
| Sep 4, 2026 | 1,390.00 | 1,397.00 | 1,387.00 | 1,388.00 | 1,388.00 | - | 4,100 |
| Sep 3, 2026 | 1,386.00 | 1,390.00 | 1,383.00 | 1,388.00 | 1,388.00 | 0.29% | 3,000 |
| Sep 2, 2026 | 1,389.00 | 1,389.00 | 1,382.00 | 1,384.00 | 1,384.00 | -0.36% | 2,300 |
| Sep 1, 2026 | 1,381.00 | 1,399.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.22% | 3,300 |
| Aug 31, 2026 | 1,380.00 | 1,390.00 | 1,375.00 | 1,386.00 | 1,386.00 | -0.14% | 4,600 |
| Aug 28, 2026 | 1,390.00 | 1,400.00 | 1,374.00 | 1,388.00 | 1,388.00 | -0.07% | 10,100 |
| Aug 27, 2026 | 1,391.00 | 1,398.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.50% | 2,200 |
| Aug 26, 2026 | 1,395.00 | 1,400.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.36% | 4,400 |
| Aug 25, 2026 | 1,398.00 | 1,398.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.14% | 700 |
| Aug 24, 2026 | 1,383.00 | 1,395.00 | 1,383.00 | 1,389.00 | 1,389.00 | 0.43% | 3,400 |
| Aug 21, 2026 | 1,385.00 | 1,399.00 | 1,382.00 | 1,383.00 | 1,383.00 | -1.14% | 3,200 |
| Aug 20, 2026 | 1,377.00 | 1,405.00 | 1,377.00 | 1,399.00 | 1,399.00 | 1.97% | 1,100 |
| Aug 19, 2026 | 1,393.00 | 1,393.00 | 1,370.00 | 1,372.00 | 1,372.00 | -1.51% | 5,700 |
| Aug 18, 2026 | 1,400.00 | 1,400.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.50% | 4,200 |
| Aug 17, 2026 | 1,400.00 | 1,413.00 | 1,398.00 | 1,400.00 | 1,400.00 | 0.79% | 7,100 |
| Aug 14, 2026 | 1,425.00 | 1,428.00 | 1,385.00 | 1,389.00 | 1,389.00 | -2.05% | 14,700 |
| Aug 13, 2026 | 1,432.00 | 1,435.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.21% | 4,400 |
| Aug 12, 2026 | 1,430.00 | 1,430.00 | 1,408.00 | 1,421.00 | 1,421.00 | -1.11% | 5,300 |
| Aug 10, 2026 | 1,437.00 | 1,437.00 | 1,418.00 | 1,437.00 | 1,437.00 | 1.27% | 2,400 |
| Aug 7, 2026 | 1,412.00 | 1,425.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.42% | 3,000 |
| Aug 6, 2026 | 1,455.00 | 1,455.00 | 1,410.00 | 1,425.00 | 1,425.00 | -2.06% | 4,500 |
| Aug 5, 2026 | 1,480.00 | 1,480.00 | 1,417.00 | 1,455.00 | 1,455.00 | -0.61% | 8,600 |
| Aug 4, 2026 | 1,455.00 | 1,500.00 | 1,455.00 | 1,464.00 | 1,464.00 | 0.97% | 4,900 |
| Aug 3, 2026 | 1,430.00 | 1,500.00 | 1,414.00 | 1,450.00 | 1,450.00 | 2.11% | 5,000 |
| Jul 31, 2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 2,200 |
| Jul 30, 2026 | 1,400.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,410.00 | -1.40% | 7,300 |
| Jul 29, 2026 | 1,416.00 | 1,442.00 | 1,399.00 | 1,430.00 | 1,430.00 | 5.46% | 37,000 |
| Jul 28, 2026 | 1,354.00 | 1,356.00 | 1,346.00 | 1,356.00 | 1,356.00 | -0.07% | 3,600 |
| Jul 27, 2026 | 1,351.00 | 1,364.00 | 1,349.00 | 1,357.00 | 1,357.00 | -0.22% | 7,800 |
| Jul 24, 2026 | 1,356.00 | 1,360.00 | 1,321.00 | 1,360.00 | 1,360.00 | - | 7,600 |
| Jul 23, 2026 | 1,361.00 | 1,370.00 | 1,358.00 | 1,360.00 | 1,360.00 | -0.51% | 2,800 |
| Jul 22, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.51% | 15,300 |
| Jul 21, 2026 | 1,370.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | 0.29% | 3,600 |
| Jul 17, 2026 | 1,388.00 | 1,388.00 | 1,348.00 | 1,370.00 | 1,370.00 | -0.51% | 8,000 |
| Jul 16, 2026 | 1,370.00 | 1,387.00 | 1,366.00 | 1,377.00 | 1,377.00 | 0.66% | 5,600 |
| Jul 15, 2026 | 1,384.00 | 1,388.00 | 1,363.00 | 1,368.00 | 1,368.00 | -0.22% | 10,700 |
| Jul 14, 2026 | 1,355.00 | 1,389.00 | 1,355.00 | 1,371.00 | 1,371.00 | 1.18% | 3,700 |
| Jul 13, 2026 | 1,374.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 8,900 |