Hokkaidenko Corporation (SPSE:1832)
Japan · Delayed Price · Currency is JPY 1,220.00
-79.00 (-6.08%)
At close: Nov 6, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,239.00 | 1,241.00 | 1,171.00 | 1,220.00 | 1,220.00 | -6.08% | 18,400 |
| Nov 5, 2026 | 1,352.00 | 1,352.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.33% | 10,500 |
| Nov 4, 2026 | 1,346.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,330.00 | -1.19% | 5,700 |
| Nov 2, 2026 | 1,342.00 | 1,350.00 | 1,331.00 | 1,346.00 | 1,346.00 | -0.37% | 5,200 |
| Oct 30, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,351.00 | 1,351.00 | -1.96% | 8,800 |
| Oct 29, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,378.00 | 1,378.00 | -0.14% | 3,700 |
| Oct 28, 2026 | 1,392.00 | 1,392.00 | 1,372.00 | 1,380.00 | 1,380.00 | -0.79% | 4,200 |
| Oct 27, 2026 | 1,370.00 | 1,391.00 | 1,370.00 | 1,391.00 | 1,391.00 | 1.02% | 2,000 |
| Oct 26, 2026 | 1,368.00 | 1,388.00 | 1,368.00 | 1,377.00 | 1,377.00 | 0.66% | 1,100 |
| Oct 23, 2026 | 1,371.00 | 1,374.00 | 1,350.00 | 1,368.00 | 1,368.00 | -0.58% | 7,400 |
| Oct 22, 2026 | 1,381.00 | 1,381.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.22% | 4,000 |
| Oct 21, 2026 | 1,375.00 | 1,379.00 | 1,373.00 | 1,379.00 | 1,379.00 | 0.95% | 900 |
| Oct 20, 2026 | 1,394.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.59% | 3,400 |
| Oct 19, 2026 | 1,378.00 | 1,390.00 | 1,350.00 | 1,388.00 | 1,388.00 | 0.73% | 12,700 |
| Oct 16, 2026 | 1,378.00 | 1,385.00 | 1,377.00 | 1,378.00 | 1,378.00 | - | 1,500 |
| Oct 15, 2026 | 1,382.00 | 1,382.00 | 1,370.00 | 1,378.00 | 1,378.00 | -0.29% | 2,800 |
| Oct 14, 2026 | 1,409.00 | 1,409.00 | 1,370.00 | 1,382.00 | 1,382.00 | -0.50% | 4,900 |
| Oct 13, 2026 | 1,394.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.36% | 1,800 |
| Oct 9, 2026 | 1,392.00 | 1,420.00 | 1,383.00 | 1,394.00 | 1,394.00 | 0.07% | 1,200 |
| Oct 8, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.50% | 6,200 |
| Oct 7, 2026 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 3,300 |
| Oct 6, 2026 | 1,409.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,410.00 | 1.29% | 800 |
| Oct 5, 2026 | 1,409.00 | 1,410.00 | 1,384.00 | 1,392.00 | 1,392.00 | 0.94% | 4,700 |
| Oct 2, 2026 | 1,388.00 | 1,396.00 | 1,367.00 | 1,379.00 | 1,379.00 | -0.65% | 3,600 |
| Oct 1, 2026 | 1,400.00 | 1,420.00 | 1,340.00 | 1,388.00 | 1,388.00 | -0.72% | 16,100 |
| Sep 30, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,398.00 | 1,398.00 | 1.60% | 1,800 |
| Sep 29, 2026 | 1,371.00 | 1,388.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.36% | 4,600 |
| Sep 28, 2026 | 1,390.00 | 1,427.00 | 1,390.00 | 1,391.00 | 1,381.00 | -0.50% | 6,900 |
| Sep 25, 2026 | 1,397.00 | 1,411.00 | 1,397.00 | 1,398.00 | 1,387.95 | 0.14% | 3,400 |
| Sep 24, 2026 | 1,400.00 | 1,405.00 | 1,395.00 | 1,396.00 | 1,385.96 | - | 8,100 |
| Sep 18, 2026 | 1,395.00 | 1,400.00 | 1,392.00 | 1,396.00 | 1,385.96 | -0.14% | 4,200 |
| Sep 17, 2026 | 1,400.00 | 1,410.00 | 1,383.00 | 1,398.00 | 1,387.95 | -0.29% | 4,400 |
| Sep 16, 2026 | 1,389.00 | 1,402.00 | 1,389.00 | 1,402.00 | 1,391.92 | 0.94% | 6,300 |
| Sep 15, 2026 | 1,383.00 | 1,391.00 | 1,370.00 | 1,389.00 | 1,379.01 | 1.02% | 1,800 |
| Sep 14, 2026 | 1,370.00 | 1,377.00 | 1,370.00 | 1,375.00 | 1,365.12 | 0.36% | 1,100 |
| Sep 11, 2026 | 1,375.00 | 1,375.00 | 1,362.00 | 1,370.00 | 1,360.15 | -0.80% | 2,500 |
| Sep 10, 2026 | 1,386.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,371.07 | -0.36% | 8,300 |
| Sep 9, 2026 | 1,392.00 | 1,393.00 | 1,386.00 | 1,386.00 | 1,376.04 | -0.36% | 1,800 |
| Sep 8, 2026 | 1,393.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,381.00 | -0.14% | 3,600 |
| Sep 7, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,393.00 | 1,382.99 | 0.36% | 4,500 |
| Sep 4, 2026 | 1,390.00 | 1,397.00 | 1,387.00 | 1,388.00 | 1,378.02 | - | 4,100 |
| Sep 3, 2026 | 1,386.00 | 1,390.00 | 1,383.00 | 1,388.00 | 1,378.02 | 0.29% | 3,000 |
| Sep 2, 2026 | 1,389.00 | 1,389.00 | 1,382.00 | 1,384.00 | 1,374.05 | -0.36% | 2,300 |
| Sep 1, 2026 | 1,381.00 | 1,399.00 | 1,380.00 | 1,389.00 | 1,379.01 | 0.22% | 3,300 |
| Aug 31, 2026 | 1,380.00 | 1,390.00 | 1,375.00 | 1,386.00 | 1,376.04 | -0.14% | 4,600 |
| Aug 28, 2026 | 1,390.00 | 1,400.00 | 1,374.00 | 1,388.00 | 1,378.02 | -0.07% | 10,100 |
| Aug 27, 2026 | 1,391.00 | 1,398.00 | 1,389.00 | 1,389.00 | 1,379.01 | -0.50% | 2,200 |
| Aug 26, 2026 | 1,395.00 | 1,400.00 | 1,383.00 | 1,396.00 | 1,385.96 | 0.36% | 4,400 |
| Aug 25, 2026 | 1,398.00 | 1,398.00 | 1,391.00 | 1,391.00 | 1,381.00 | 0.14% | 700 |
| Aug 24, 2026 | 1,383.00 | 1,395.00 | 1,383.00 | 1,389.00 | 1,379.01 | 0.43% | 3,400 |