Hokuto Corporation (TYO:1379)
Japan · Delayed Price · Currency is JPY 1,844.00
+18.00 (0.99%)
Jun 8, 2026, 1:15 PM JST
Hokuto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,828.00 | 1,860.00 | 1,828.00 | 1,853.00 | - | 1.48% | 90,600 |
| 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 |
| May 21, 2026 | 1,901.00 | 1,912.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.79% | 66,200 |
| May 20, 2026 | 1,943.00 | 1,943.00 | 1,887.00 | 1,906.00 | 1,906.00 | -1.90% | 130,600 |
| May 19, 2026 | 1,934.00 | 1,947.00 | 1,926.00 | 1,943.00 | 1,943.00 | 1.30% | 136,800 |
| May 18, 2026 | 1,900.00 | 1,939.00 | 1,885.00 | 1,918.00 | 1,918.00 | 1.16% | 162,300 |
| May 15, 2026 | 1,874.00 | 1,919.00 | 1,868.00 | 1,896.00 | 1,896.00 | 1.17% | 167,800 |
| May 14, 2026 | 1,858.00 | 1,881.00 | 1,857.00 | 1,874.00 | 1,874.00 | 0.86% | 119,700 |
| May 13, 2026 | 1,860.00 | 1,866.00 | 1,852.00 | 1,858.00 | 1,858.00 | -0.11% | 93,500 |
| May 12, 2026 | 1,845.00 | 1,870.00 | 1,843.00 | 1,860.00 | 1,860.00 | 0.98% | 93,300 |
| May 11, 2026 | 1,883.00 | 1,884.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.75% | 130,000 |
| May 8, 2026 | 1,827.00 | 1,874.00 | 1,810.00 | 1,856.00 | 1,856.00 | 1.59% | 199,500 |
| May 7, 2026 | 1,840.00 | 1,842.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.05% | 78,100 |
| May 1, 2026 | 1,828.00 | 1,828.00 | 1,811.00 | 1,826.00 | 1,826.00 | -0.11% | 83,600 |
| Apr 30, 2026 | 1,833.00 | 1,835.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.65% | 76,000 |
| Apr 28, 2026 | 1,834.00 | 1,840.00 | 1,826.00 | 1,840.00 | 1,840.00 | 0.33% | 65,300 |
| Apr 27, 2026 | 1,834.00 | 1,835.00 | 1,826.00 | 1,834.00 | 1,834.00 | - | 71,500 |
| Apr 24, 2026 | 1,846.00 | 1,852.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.49% | 58,700 |
| Apr 23, 2026 | 1,858.00 | 1,858.00 | 1,841.00 | 1,843.00 | 1,843.00 | -0.91% | 65,700 |
| Apr 22, 2026 | 1,872.00 | 1,875.00 | 1,856.00 | 1,860.00 | 1,860.00 | -0.75% | 62,400 |
| Apr 21, 2026 | 1,904.00 | 1,905.00 | 1,874.00 | 1,874.00 | 1,874.00 | -1.32% | 67,700 |
| Apr 20, 2026 | 1,916.00 | 1,919.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.47% | 63,400 |
| Apr 17, 2026 | 1,910.00 | 1,922.00 | 1,905.00 | 1,908.00 | 1,908.00 | 0.21% | 39,100 |
| Apr 16, 2026 | 1,914.00 | 1,933.00 | 1,900.00 | 1,904.00 | 1,904.00 | -0.73% | 68,500 |
| Apr 15, 2026 | 1,904.00 | 1,919.00 | 1,904.00 | 1,918.00 | 1,918.00 | 0.63% | 59,000 |
| Apr 14, 2026 | 1,911.00 | 1,921.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.47% | 84,300 |
| Apr 13, 2026 | 1,930.00 | 1,932.00 | 1,906.00 | 1,915.00 | 1,915.00 | -0.78% | 63,300 |
| Apr 10, 2026 | 1,955.00 | 1,976.00 | 1,921.00 | 1,930.00 | 1,930.00 | -0.62% | 104,300 |
| Apr 9, 2026 | 1,955.00 | 1,955.00 | 1,934.00 | 1,942.00 | 1,942.00 | -0.21% | 105,000 |
| Apr 8, 2026 | 1,963.00 | 1,963.00 | 1,944.00 | 1,946.00 | 1,946.00 | -0.61% | 81,400 |
| Apr 7, 2026 | 1,944.00 | 1,965.00 | 1,944.00 | 1,958.00 | 1,958.00 | 0.72% | 77,000 |
| Apr 6, 2026 | 1,930.00 | 1,948.00 | 1,926.00 | 1,944.00 | 1,944.00 | 0.57% | 64,500 |
| Apr 3, 2026 | 1,945.00 | 1,947.00 | 1,932.00 | 1,933.00 | 1,933.00 | -0.31% | 46,900 |
| Apr 2, 2026 | 1,924.00 | 1,947.00 | 1,924.00 | 1,939.00 | 1,939.00 | 0.15% | 74,400 |
| Apr 1, 2026 | 1,918.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,936.00 | 1.73% | 91,400 |
| Mar 31, 2026 | 1,921.00 | 1,935.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.63% | 86,900 |
| Mar 30, 2026 | 1,882.00 | 1,918.00 | 1,877.00 | 1,915.00 | 1,915.00 | -0.36% | 154,600 |
| Mar 27, 2026 | 1,956.00 | 1,978.00 | 1,955.00 | 1,967.00 | 1,922.00 | 0.72% | 253,000 |
| Mar 26, 2026 | 1,945.00 | 1,954.00 | 1,943.00 | 1,953.00 | 1,908.32 | 0.10% | 141,000 |
| Mar 25, 2026 | 1,941.00 | 1,958.00 | 1,938.00 | 1,951.00 | 1,906.37 | 1.25% | 115,400 |