Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 1,357.00
-3.00 (-0.22%)
At close: Jul 27, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,390.00 | 1,394.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.29% | 2,100 |
| Jul 9, 2026 | 1,390.00 | 1,393.00 | 1,366.00 | 1,389.00 | 1,389.00 | -0.43% | 4,700 |
| Jul 8, 2026 | 1,376.00 | 1,395.00 | 1,376.00 | 1,395.00 | 1,395.00 | 0.07% | 4,900 |
| Jul 7, 2026 | 1,394.00 | 1,395.00 | 1,377.00 | 1,394.00 | 1,394.00 | -0.07% | 4,700 |
| Jul 6, 2026 | 1,395.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.53% | 9,200 |
| Jul 3, 2026 | 1,396.00 | 1,396.00 | 1,360.00 | 1,374.00 | 1,374.00 | - | 10,200 |
| Jul 2, 2026 | 1,363.00 | 1,374.00 | 1,356.00 | 1,374.00 | 1,374.00 | 1.40% | 3,100 |
| Jul 1, 2026 | 1,372.00 | 1,375.00 | 1,347.00 | 1,355.00 | 1,355.00 | -1.45% | 6,300 |
| Jun 30, 2026 | 1,350.00 | 1,375.00 | 1,341.00 | 1,375.00 | 1,375.00 | 2.15% | 6,500 |
| Jun 29, 2026 | 1,341.00 | 1,348.00 | 1,334.00 | 1,346.00 | 1,346.00 | 0.37% | 3,000 |
| Jun 26, 2026 | 1,355.00 | 1,355.00 | 1,331.00 | 1,341.00 | 1,341.00 | -1.03% | 4,100 |
| Jun 25, 2026 | 1,363.00 | 1,363.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.97% | 2,700 |
| Jun 24, 2026 | 1,342.00 | 1,361.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.07% | 1,000 |
| Jun 23, 2026 | 1,361.00 | 1,366.00 | 1,332.00 | 1,341.00 | 1,341.00 | -1.47% | 3,200 |
| Jun 22, 2026 | 1,375.00 | 1,400.00 | 1,360.00 | 1,361.00 | 1,361.00 | -1.02% | 14,600 |
| Jun 19, 2026 | 1,382.00 | 1,382.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.66% | 3,500 |
| Jun 18, 2026 | 1,377.00 | 1,385.00 | 1,353.00 | 1,366.00 | 1,366.00 | -0.80% | 6,000 |
| Jun 17, 2026 | 1,350.00 | 1,377.00 | 1,350.00 | 1,377.00 | 1,377.00 | 0.51% | 2,900 |
| Jun 16, 2026 | 1,350.00 | 1,370.00 | 1,321.00 | 1,370.00 | 1,370.00 | 1.48% | 2,300 |
| Jun 15, 2026 | 1,369.00 | 1,386.00 | 1,343.00 | 1,350.00 | 1,350.00 | - | 5,100 |
| Jun 12, 2026 | 1,375.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,600 |
| Jun 11, 2026 | 1,350.00 | 1,358.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.10% | 2,700 |
| Jun 10, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.01% | 9,200 |
| Jun 9, 2026 | 1,390.00 | 1,400.00 | 1,378.00 | 1,393.00 | 1,393.00 | 1.75% | 2,600 |
| Jun 8, 2026 | 1,388.00 | 1,388.00 | 1,353.00 | 1,369.00 | 1,369.00 | -2.21% | 2,500 |
| Jun 5, 2026 | 1,408.00 | 1,409.00 | 1,370.00 | 1,400.00 | 1,400.00 | - | 5,000 |
| Jun 4, 2026 | 1,390.00 | 1,430.00 | 1,383.00 | 1,400.00 | 1,400.00 | 0.50% | 4,700 |
| Jun 3, 2026 | 1,412.00 | 1,428.00 | 1,388.00 | 1,393.00 | 1,393.00 | -1.35% | 3,500 |
| Jun 2, 2026 | 1,411.00 | 1,413.00 | 1,386.00 | 1,412.00 | 1,412.00 | -0.28% | 9,000 |
| Jun 1, 2026 | 1,421.00 | 1,430.00 | 1,410.00 | 1,416.00 | 1,416.00 | -1.67% | 7,100 |
| May 29, 2026 | 1,450.00 | 1,459.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 5,000 |
| May 28, 2026 | 1,458.00 | 1,466.00 | 1,430.00 | 1,450.00 | 1,450.00 | -1.23% | 5,800 |
| May 27, 2026 | 1,479.00 | 1,518.00 | 1,452.00 | 1,468.00 | 1,468.00 | -0.74% | 5,200 |
| May 26, 2026 | 1,485.00 | 1,521.00 | 1,450.00 | 1,479.00 | 1,479.00 | -0.74% | 8,800 |
| May 25, 2026 | 1,546.00 | 1,555.00 | 1,480.00 | 1,490.00 | 1,490.00 | -3.18% | 9,800 |
| May 22, 2026 | 1,559.00 | 1,559.00 | 1,513.00 | 1,539.00 | 1,539.00 | -0.06% | 5,200 |
| May 21, 2026 | 1,569.00 | 1,572.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.72% | 5,200 |
| 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 |