Hokuto Corporation (TYO:1379)
Japan · Delayed Price · Currency is JPY 1,909.00
-43.00 (-2.20%)
Aug 3, 2026, 3:04 PM JST
Hokuto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,008.00 | 2,008.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.79% | 68,400 |
| Jul 30, 2026 | 1,986.00 | 2,016.00 | 1,960.00 | 2,008.00 | 2,008.00 | 0.96% | 163,700 |
| Jul 29, 2026 | 1,969.00 | 1,998.00 | 1,955.00 | 1,989.00 | 1,989.00 | 1.58% | 149,700 |
| Jul 28, 2026 | 1,961.00 | 1,966.00 | 1,945.00 | 1,958.00 | 1,958.00 | 0.20% | 102,300 |
| Jul 27, 2026 | 1,938.00 | 1,958.00 | 1,938.00 | 1,954.00 | 1,954.00 | 0.93% | 100,700 |
| Jul 24, 2026 | 1,920.00 | 1,938.00 | 1,915.00 | 1,936.00 | 1,936.00 | 0.31% | 46,500 |
| Jul 23, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | -0.21% | 33,100 |
| Jul 22, 2026 | 1,930.00 | 1,942.00 | 1,915.00 | 1,934.00 | 1,934.00 | 0.21% | 77,000 |
| Jul 21, 2026 | 1,935.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.31% | 74,500 |
| Jul 17, 2026 | 1,923.00 | 1,941.00 | 1,917.00 | 1,924.00 | 1,924.00 | 0.05% | 56,600 |
| Jul 16, 2026 | 1,943.00 | 1,949.00 | 1,919.00 | 1,923.00 | 1,923.00 | -0.57% | 50,000 |
| Jul 15, 2026 | 1,930.00 | 1,943.00 | 1,926.00 | 1,934.00 | 1,934.00 | 0.36% | 59,100 |
| Jul 14, 2026 | 1,920.00 | 1,935.00 | 1,918.00 | 1,927.00 | 1,927.00 | 0.68% | 47,700 |
| Jul 13, 2026 | 1,926.00 | 1,935.00 | 1,911.00 | 1,914.00 | 1,914.00 | -0.05% | 65,500 |
| Jul 10, 2026 | 1,916.00 | 1,920.00 | 1,896.00 | 1,915.00 | 1,915.00 | -0.10% | 74,900 |
| Jul 9, 2026 | 1,919.00 | 1,919.00 | 1,908.00 | 1,917.00 | 1,917.00 | 0.31% | 75,400 |
| Jul 8, 2026 | 1,910.00 | 1,919.00 | 1,905.00 | 1,911.00 | 1,911.00 | -0.26% | 69,500 |
| Jul 7, 2026 | 1,898.00 | 1,922.00 | 1,892.00 | 1,916.00 | 1,916.00 | 1.00% | 96,600 |
| Jul 6, 2026 | 1,893.00 | 1,908.00 | 1,888.00 | 1,897.00 | 1,897.00 | 0.53% | 54,000 |
| Jul 3, 2026 | 1,874.00 | 1,902.00 | 1,865.00 | 1,887.00 | 1,887.00 | 0.96% | 104,500 |
| Jul 2, 2026 | 1,847.00 | 1,869.00 | 1,841.00 | 1,869.00 | 1,869.00 | 2.13% | 95,500 |
| Jul 1, 2026 | 1,832.00 | 1,844.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.11% | 66,400 |
| Jun 30, 2026 | 1,860.00 | 1,862.00 | 1,821.00 | 1,828.00 | 1,828.00 | -2.14% | 121,600 |
| Jun 29, 2026 | 1,843.00 | 1,868.00 | 1,833.00 | 1,868.00 | 1,868.00 | 1.69% | 144,200 |
| Jun 26, 2026 | 1,849.00 | 1,855.00 | 1,815.00 | 1,837.00 | 1,837.00 | -0.86% | 121,800 |
| Jun 25, 2026 | 1,852.00 | 1,864.00 | 1,848.00 | 1,853.00 | 1,853.00 | 0.05% | 65,900 |
| Jun 24, 2026 | 1,865.00 | 1,872.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.43% | 61,200 |
| Jun 23, 2026 | 1,856.00 | 1,867.00 | 1,854.00 | 1,860.00 | 1,860.00 | -0.27% | 69,500 |
| Jun 22, 2026 | 1,880.00 | 1,890.00 | 1,862.00 | 1,865.00 | 1,865.00 | -1.11% | 59,300 |
| Jun 19, 2026 | 1,870.00 | 1,890.00 | 1,866.00 | 1,886.00 | 1,886.00 | 0.64% | 54,200 |
| Jun 18, 2026 | 1,871.00 | 1,887.00 | 1,862.00 | 1,874.00 | 1,874.00 | 0.16% | 48,600 |
| Jun 17, 2026 | 1,870.00 | 1,888.00 | 1,870.00 | 1,871.00 | 1,871.00 | 0.05% | 68,200 |
| Jun 16, 2026 | 1,862.00 | 1,878.00 | 1,852.00 | 1,870.00 | 1,870.00 | 0.05% | 86,700 |
| Jun 15, 2026 | 1,898.00 | 1,909.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.53% | 94,900 |
| Jun 12, 2026 | 1,877.00 | 1,898.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.01% | 119,100 |
| Jun 11, 2026 | 1,871.00 | 1,880.00 | 1,856.00 | 1,879.00 | 1,879.00 | 0.43% | 64,900 |
| Jun 10, 2026 | 1,839.00 | 1,871.00 | 1,838.00 | 1,871.00 | 1,871.00 | 1.68% | 77,700 |
| Jun 9, 2026 | 1,863.00 | 1,863.00 | 1,836.00 | 1,840.00 | 1,840.00 | -0.92% | 90,100 |
| Jun 8, 2026 | 1,828.00 | 1,860.00 | 1,828.00 | 1,857.00 | 1,857.00 | 1.70% | 152,800 |
| Jun 5, 2026 | 1,811.00 | 1,838.00 | 1,811.00 | 1,826.00 | 1,826.00 | 0.83% | 68,000 |
| Jun 4, 2026 | 1,802.00 | 1,820.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.60% | 114,800 |
| Jun 3, 2026 | 1,785.00 | 1,825.00 | 1,779.00 | 1,822.00 | 1,822.00 | 1.90% | 119,400 |
| Jun 2, 2026 | 1,809.00 | 1,812.00 | 1,788.00 | 1,788.00 | 1,788.00 | -2.24% | 145,200 |
| Jun 1, 2026 | 1,820.00 | 1,833.00 | 1,807.00 | 1,829.00 | 1,829.00 | 0.49% | 122,300 |
| May 29, 2026 | 1,828.00 | 1,837.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.05% | 76,500 |
| May 28, 2026 | 1,840.00 | 1,840.00 | 1,812.00 | 1,819.00 | 1,819.00 | -1.30% | 123,200 |
| May 27, 2026 | 1,812.00 | 1,846.00 | 1,808.00 | 1,843.00 | 1,843.00 | 1.71% | 141,900 |
| May 26, 2026 | 1,840.00 | 1,854.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.25% | 95,300 |
| May 25, 2026 | 1,883.00 | 1,885.00 | 1,833.00 | 1,835.00 | 1,835.00 | -2.45% | 80,300 |
| May 22, 2026 | 1,900.00 | 1,900.00 | 1,872.00 | 1,881.00 | 1,881.00 | -0.53% | 75,100 |