Hokuto Corporation (TYO:1379)
Japan · Delayed Price · Currency is JPY 1,915.00
-9.00 (-0.47%)
Sep 22, 2025, 3:30 PM JST
Hokuto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1,926.00 | 1,935.00 | 1,912.00 | 1,915.00 | 1,915.00 | -0.47% | 41,700 |
| Sep 19, 2025 | 1,950.00 | 1,950.00 | 1,922.00 | 1,924.00 | 1,924.00 | -1.38% | 64,000 |
| Sep 18, 2025 | 1,978.00 | 1,986.00 | 1,941.00 | 1,951.00 | 1,951.00 | -1.17% | 64,300 |
| Sep 17, 2025 | 1,975.00 | 1,981.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.05% | 65,700 |
| Sep 16, 2025 | 1,925.00 | 1,975.00 | 1,919.00 | 1,975.00 | 1,975.00 | 2.17% | 104,600 |
| Sep 12, 2025 | 1,940.00 | 1,944.00 | 1,927.00 | 1,933.00 | 1,933.00 | - | 70,900 |
| Sep 11, 2025 | 1,940.00 | 1,944.00 | 1,927.00 | 1,933.00 | 1,933.00 | 0.36% | 70,900 |
| Sep 10, 2025 | 1,915.00 | 1,939.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.52% | 56,900 |
| Sep 9, 2025 | 1,904.00 | 1,925.00 | 1,899.00 | 1,916.00 | 1,916.00 | 0.37% | 64,500 |
| Sep 8, 2025 | 1,908.00 | 1,914.00 | 1,897.00 | 1,909.00 | 1,909.00 | 0.32% | 43,100 |
| Sep 5, 2025 | 1,902.00 | 1,909.00 | 1,885.00 | 1,903.00 | 1,903.00 | - | 61,400 |
| Sep 4, 2025 | 1,892.00 | 1,919.00 | 1,892.00 | 1,903.00 | 1,903.00 | 0.74% | 84,400 |
| Sep 3, 2025 | 1,869.00 | 1,899.00 | 1,864.00 | 1,889.00 | 1,889.00 | 1.07% | 65,300 |
| Sep 2, 2025 | 1,866.00 | 1,871.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.16% | 53,500 |
| Sep 1, 2025 | 1,873.00 | 1,892.00 | 1,863.00 | 1,872.00 | 1,872.00 | -0.11% | 35,200 |
| Aug 29, 2025 | 1,905.00 | 1,906.00 | 1,872.00 | 1,874.00 | 1,874.00 | -2.40% | 65,400 |
| Aug 28, 2025 | 1,938.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.88% | 56,500 |
| Aug 27, 2025 | 1,918.00 | 1,938.00 | 1,894.00 | 1,937.00 | 1,937.00 | 0.10% | 75,700 |
| Aug 26, 2025 | 1,899.00 | 1,946.00 | 1,891.00 | 1,935.00 | 1,935.00 | 2.00% | 147,000 |
| Aug 25, 2025 | 1,885.00 | 1,902.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.48% | 47,700 |
| Aug 22, 2025 | 1,870.00 | 1,892.00 | 1,865.00 | 1,888.00 | 1,888.00 | 0.75% | 47,400 |
| Aug 21, 2025 | 1,875.00 | 1,875.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.21% | 23,600 |
| Aug 20, 2025 | 1,861.00 | 1,877.00 | 1,856.00 | 1,870.00 | 1,870.00 | 0.48% | 29,000 |
| Aug 19, 2025 | 1,856.00 | 1,866.00 | 1,854.00 | 1,861.00 | 1,861.00 | 0.49% | 27,400 |
| Aug 18, 2025 | 1,836.00 | 1,855.00 | 1,835.00 | 1,852.00 | 1,852.00 | 0.54% | 36,100 |
| Aug 15, 2025 | 1,840.00 | 1,844.00 | 1,828.00 | 1,842.00 | 1,842.00 | -0.22% | 33,900 |
| Aug 14, 2025 | 1,844.00 | 1,854.00 | 1,830.00 | 1,846.00 | 1,846.00 | -0.11% | 41,200 |
| Aug 13, 2025 | 1,870.00 | 1,872.00 | 1,846.00 | 1,848.00 | 1,848.00 | -1.28% | 61,400 |
| Aug 12, 2025 | 1,866.00 | 1,876.00 | 1,854.00 | 1,872.00 | 1,872.00 | -0.69% | 63,500 |
| Aug 8, 2025 | 1,896.00 | 1,904.00 | 1,862.00 | 1,885.00 | 1,885.00 | -0.58% | 76,400 |
| Aug 7, 2025 | 1,897.00 | 1,903.00 | 1,886.00 | 1,896.00 | 1,896.00 | -0.05% | 37,200 |
| Aug 6, 2025 | 1,887.00 | 1,900.00 | 1,882.00 | 1,897.00 | 1,897.00 | 0.85% | 49,900 |
| Aug 5, 2025 | 1,861.00 | 1,889.00 | 1,858.00 | 1,881.00 | 1,881.00 | 1.07% | 38,900 |
| Aug 4, 2025 | 1,870.00 | 1,875.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.64% | 29,200 |
| Aug 1, 2025 | 1,855.00 | 1,874.00 | 1,851.00 | 1,873.00 | 1,873.00 | 1.46% | 47,600 |
| Jul 31, 2025 | 1,849.00 | 1,854.00 | 1,838.00 | 1,846.00 | 1,846.00 | -0.16% | 33,700 |
| Jul 30, 2025 | 1,838.00 | 1,852.00 | 1,832.00 | 1,849.00 | 1,849.00 | 0.60% | 36,700 |
| Jul 29, 2025 | 1,839.00 | 1,842.00 | 1,830.00 | 1,838.00 | 1,838.00 | -0.05% | 22,800 |
| Jul 28, 2025 | 1,831.00 | 1,839.00 | 1,829.00 | 1,839.00 | 1,839.00 | 0.33% | 28,800 |
| Jul 25, 2025 | 1,835.00 | 1,848.00 | 1,828.00 | 1,833.00 | 1,833.00 | -0.11% | 32,500 |
| Jul 24, 2025 | 1,823.00 | 1,835.00 | 1,823.00 | 1,835.00 | 1,835.00 | 0.66% | 36,300 |
| Jul 23, 2025 | 1,817.00 | 1,829.00 | 1,813.00 | 1,823.00 | 1,823.00 | 0.50% | 53,500 |
| Jul 22, 2025 | 1,815.00 | 1,815.00 | 1,806.00 | 1,814.00 | 1,814.00 | -0.06% | 22,600 |
| Jul 18, 2025 | 1,810.00 | 1,817.00 | 1,802.00 | 1,815.00 | 1,815.00 | 0.28% | 25,300 |
| Jul 17, 2025 | 1,798.00 | 1,811.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.67% | 26,400 |
| Jul 16, 2025 | 1,804.00 | 1,808.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 28,500 |
| Jul 15, 2025 | 1,808.00 | 1,808.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.44% | 12,300 |
| Jul 14, 2025 | 1,805.00 | 1,819.00 | 1,805.00 | 1,808.00 | 1,808.00 | 0.17% | 30,300 |
| Jul 11, 2025 | 1,792.00 | 1,809.00 | 1,792.00 | 1,805.00 | 1,805.00 | 0.73% | 29,000 |
| Jul 10, 2025 | 1,794.00 | 1,797.00 | 1,784.00 | 1,792.00 | 1,792.00 | 0.06% | 44,600 |