Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 1,529.00
-18.00 (-1.16%)
At close: May 20, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,547.00 | 1,547.00 | 1,490.00 | 1,529.00 | 1,529.00 | -1.16% | 7,200 |
| May 19, 2026 | 1,551.00 | 1,571.00 | 1,511.00 | 1,547.00 | 1,547.00 | -0.26% | 5,500 |
| May 18, 2026 | 1,535.00 | 1,571.00 | 1,535.00 | 1,551.00 | 1,551.00 | -1.27% | 8,700 |
| May 15, 2026 | 1,574.00 | 1,591.00 | 1,552.00 | 1,571.00 | 1,571.00 | 2.41% | 12,900 |
| May 14, 2026 | 1,579.00 | 1,579.00 | 1,530.00 | 1,534.00 | 1,534.00 | -2.36% | 6,800 |
| May 13, 2026 | 1,558.00 | 1,599.00 | 1,546.00 | 1,571.00 | 1,571.00 | 1.55% | 11,500 |
| May 12, 2026 | 1,570.00 | 1,575.00 | 1,535.00 | 1,547.00 | 1,547.00 | -1.78% | 8,400 |
| May 11, 2026 | 1,543.00 | 1,575.00 | 1,511.00 | 1,575.00 | 1,575.00 | 1.68% | 12,100 |
| May 8, 2026 | 1,589.00 | 1,589.00 | 1,536.00 | 1,549.00 | 1,549.00 | -0.77% | 10,900 |
| May 7, 2026 | 1,551.00 | 1,599.00 | 1,551.00 | 1,561.00 | 1,561.00 | 1.04% | 16,100 |
| May 1, 2026 | 1,569.00 | 1,570.00 | 1,500.00 | 1,545.00 | 1,545.00 | -0.83% | 27,300 |
| Apr 30, 2026 | 1,570.00 | 1,660.00 | 1,499.00 | 1,558.00 | 1,558.00 | 13.72% | 85,300 |
| Apr 28, 2026 | 1,340.00 | 1,373.00 | 1,330.00 | 1,370.00 | 1,370.00 | 1.71% | 10,100 |
| Apr 27, 2026 | 1,352.00 | 1,352.00 | 1,310.00 | 1,347.00 | 1,347.00 | 0.15% | 4,700 |
| Apr 24, 2026 | 1,345.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.03% | 1,600 |
| Apr 23, 2026 | 1,350.00 | 1,359.00 | 1,342.00 | 1,359.00 | 1,359.00 | 0.07% | 1,800 |
| Apr 22, 2026 | 1,398.00 | 1,398.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.73% | 3,200 |
| Apr 21, 2026 | 1,352.00 | 1,375.00 | 1,346.00 | 1,368.00 | 1,368.00 | 1.18% | 2,600 |
| Apr 20, 2026 | 1,381.00 | 1,398.00 | 1,350.00 | 1,352.00 | 1,352.00 | -1.24% | 8,500 |
| Apr 17, 2026 | 1,359.00 | 1,379.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.74% | 1,200 |
| Apr 16, 2026 | 1,339.00 | 1,381.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.49% | 2,100 |
| Apr 15, 2026 | 1,331.00 | 1,360.00 | 1,331.00 | 1,339.00 | 1,339.00 | -0.45% | 5,200 |
| Apr 14, 2026 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.75% | 1,300 |
| Apr 13, 2026 | 1,323.00 | 1,335.00 | 1,318.00 | 1,335.00 | 1,335.00 | 0.75% | 2,000 |
| Apr 10, 2026 | 1,354.00 | 1,360.00 | 1,317.00 | 1,325.00 | 1,325.00 | -2.07% | 2,400 |
| Apr 9, 2026 | 1,363.00 | 1,375.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.81% | 700 |
| Apr 8, 2026 | 1,350.00 | 1,386.00 | 1,350.00 | 1,364.00 | 1,364.00 | 3.57% | 5,500 |
| Apr 7, 2026 | 1,371.00 | 1,371.00 | 1,317.00 | 1,317.00 | 1,317.00 | -3.16% | 3,300 |
| Apr 6, 2026 | 1,360.00 | 1,361.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.02% | 1,500 |
| Apr 3, 2026 | 1,379.00 | 1,379.00 | 1,345.00 | 1,374.00 | 1,374.00 | 0.59% | 3,600 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,356.00 | 1,366.00 | 1,366.00 | -1.73% | 3,500 |
| Apr 1, 2026 | 1,340.00 | 1,390.00 | 1,337.00 | 1,390.00 | 1,390.00 | 4.43% | 2,900 |
| Mar 31, 2026 | 1,309.00 | 1,337.00 | 1,309.00 | 1,331.00 | 1,331.00 | 1.68% | 1,300 |
| Mar 30, 2026 | 1,299.00 | 1,309.00 | 1,231.00 | 1,309.00 | 1,309.00 | -2.68% | 4,900 |
| Mar 27, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,335.00 | 1.13% | 1,200 |
| Mar 26, 2026 | 1,374.00 | 1,374.00 | 1,330.00 | 1,330.00 | 1,320.11 | -1.04% | 2,800 |
| Mar 25, 2026 | 1,334.00 | 1,344.00 | 1,310.00 | 1,344.00 | 1,334.01 | 3.07% | 3,100 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,304.00 | 1,304.00 | 1,294.30 | 0.77% | 2,100 |
| Mar 23, 2026 | 1,370.00 | 1,370.00 | 1,292.00 | 1,294.00 | 1,284.38 | -5.55% | 10,900 |
| Mar 19, 2026 | 1,399.00 | 1,399.00 | 1,353.00 | 1,370.00 | 1,359.81 | -2.14% | 4,500 |
| Mar 18, 2026 | 1,312.00 | 1,400.00 | 1,312.00 | 1,400.00 | 1,389.59 | 6.14% | 12,000 |
| Mar 17, 2026 | 1,320.00 | 1,335.00 | 1,302.00 | 1,319.00 | 1,309.19 | -0.08% | 5,600 |
| Mar 16, 2026 | 1,330.00 | 1,345.00 | 1,309.00 | 1,320.00 | 1,310.19 | -1.64% | 7,700 |
| Mar 13, 2026 | 1,335.00 | 1,351.00 | 1,335.00 | 1,342.00 | 1,332.02 | -1.68% | 3,400 |
| Mar 12, 2026 | 1,357.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,354.85 | -1.59% | 5,800 |
| Mar 11, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,387.00 | 1,376.69 | 1.61% | 4,000 |
| Mar 10, 2026 | 1,350.00 | 1,379.00 | 1,350.00 | 1,365.00 | 1,354.85 | 2.55% | 4,200 |
| Mar 9, 2026 | 1,350.00 | 1,373.00 | 1,313.00 | 1,331.00 | 1,321.10 | -4.79% | 16,200 |
| Mar 6, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,398.00 | 1,387.61 | -4.12% | 23,600 |
| Mar 5, 2026 | 1,422.00 | 1,461.00 | 1,422.00 | 1,458.00 | 1,447.16 | 6.58% | 9,100 |