Hokuryo Co., Ltd. (TYO:1384)
Japan · Delayed Price · Currency is JPY 2,345.00
+32.00 (1.38%)
Sep 12, 2025, 3:30 PM JST
Hokuryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,346.00 | 2,356.00 | 2,315.00 | 2,345.00 | 2,345.00 | 1.38% | 30,300 |
| Sep 11, 2025 | 2,350.00 | 2,350.00 | 2,310.00 | 2,313.00 | 2,313.00 | -1.74% | 28,500 |
| Sep 10, 2025 | 2,317.00 | 2,354.00 | 2,316.00 | 2,354.00 | 2,354.00 | 1.55% | 29,400 |
| Sep 9, 2025 | 2,356.00 | 2,357.00 | 2,301.00 | 2,318.00 | 2,318.00 | -1.15% | 32,800 |
| Sep 8, 2025 | 2,343.00 | 2,385.00 | 2,315.00 | 2,345.00 | 2,345.00 | 2.27% | 77,500 |
| Sep 5, 2025 | 2,276.00 | 2,299.00 | 2,222.00 | 2,293.00 | 2,293.00 | 1.24% | 49,300 |
| Sep 4, 2025 | 2,233.00 | 2,288.00 | 2,190.00 | 2,265.00 | 2,265.00 | 3.76% | 51,300 |
| Sep 3, 2025 | 2,254.00 | 2,254.00 | 2,183.00 | 2,183.00 | 2,183.00 | -0.95% | 49,200 |
| Sep 2, 2025 | 2,122.00 | 2,222.00 | 2,115.00 | 2,204.00 | 2,204.00 | 4.26% | 54,100 |
| Sep 1, 2025 | 2,043.00 | 2,114.00 | 2,043.00 | 2,114.00 | 2,114.00 | 3.37% | 57,600 |
| Aug 29, 2025 | 2,076.00 | 2,076.00 | 2,030.00 | 2,045.00 | 2,045.00 | -1.49% | 39,300 |
| Aug 28, 2025 | 2,056.00 | 2,110.00 | 2,036.00 | 2,076.00 | 2,076.00 | -0.43% | 34,300 |
| Aug 27, 2025 | 2,150.00 | 2,150.00 | 2,085.00 | 2,085.00 | 2,085.00 | -2.62% | 38,400 |
| Aug 26, 2025 | 2,172.00 | 2,180.00 | 2,138.00 | 2,141.00 | 2,141.00 | -1.43% | 38,600 |
| Aug 25, 2025 | 2,217.00 | 2,217.00 | 2,154.00 | 2,172.00 | 2,172.00 | 1.83% | 62,100 |
| Aug 22, 2025 | 2,071.00 | 2,150.00 | 2,060.00 | 2,133.00 | 2,133.00 | 3.69% | 85,000 |
| Aug 21, 2025 | 2,013.00 | 2,060.00 | 1,991.00 | 2,057.00 | 2,057.00 | 2.59% | 45,400 |
| Aug 20, 2025 | 2,008.00 | 2,025.00 | 1,983.00 | 2,005.00 | 2,005.00 | -0.30% | 54,500 |
| Aug 19, 2025 | 2,040.00 | 2,040.00 | 2,004.00 | 2,011.00 | 2,011.00 | -1.47% | 40,100 |
| Aug 18, 2025 | 2,051.00 | 2,060.00 | 2,005.00 | 2,041.00 | 2,041.00 | -2.11% | 73,900 |
| Aug 15, 2025 | 2,047.00 | 2,086.00 | 2,006.00 | 2,085.00 | 2,085.00 | 2.06% | 91,900 |
| Aug 14, 2025 | 2,085.00 | 2,100.00 | 1,986.00 | 2,043.00 | 2,043.00 | 14.39% | 353,000 |
| Aug 13, 2025 | 1,786.00 | 1,799.00 | 1,757.00 | 1,786.00 | 1,786.00 | 1.59% | 66,100 |
| Aug 12, 2025 | 1,795.00 | 1,795.00 | 1,743.00 | 1,758.00 | 1,758.00 | 1.09% | 58,300 |
| Aug 8, 2025 | 1,730.00 | 1,744.00 | 1,713.00 | 1,739.00 | 1,739.00 | 0.52% | 21,200 |
| Aug 7, 2025 | 1,715.00 | 1,731.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.99% | 19,300 |
| Aug 6, 2025 | 1,693.00 | 1,720.00 | 1,687.00 | 1,713.00 | 1,713.00 | 1.96% | 42,500 |
| Aug 5, 2025 | 1,657.00 | 1,680.00 | 1,646.00 | 1,680.00 | 1,680.00 | 1.51% | 17,900 |
| Aug 4, 2025 | 1,633.00 | 1,655.00 | 1,624.00 | 1,655.00 | 1,655.00 | 0.73% | 14,900 |
| Aug 1, 2025 | 1,655.00 | 1,660.00 | 1,630.00 | 1,643.00 | 1,643.00 | -0.73% | 10,600 |
| Jul 31, 2025 | 1,632.00 | 1,657.00 | 1,622.00 | 1,655.00 | 1,655.00 | 1.47% | 21,700 |
| Jul 30, 2025 | 1,645.00 | 1,650.00 | 1,616.00 | 1,631.00 | 1,631.00 | -0.61% | 10,000 |
| Jul 29, 2025 | 1,656.00 | 1,656.00 | 1,627.00 | 1,641.00 | 1,641.00 | -0.24% | 17,600 |
| Jul 28, 2025 | 1,615.00 | 1,680.00 | 1,603.00 | 1,645.00 | 1,645.00 | 4.38% | 58,200 |
| Jul 25, 2025 | 1,586.00 | 1,596.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.63% | 9,800 |
| Jul 24, 2025 | 1,609.00 | 1,614.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.38% | 23,400 |
| Jul 23, 2025 | 1,581.00 | 1,600.00 | 1,571.00 | 1,592.00 | 1,592.00 | 0.51% | 13,400 |
| Jul 22, 2025 | 1,595.00 | 1,604.00 | 1,581.00 | 1,584.00 | 1,584.00 | -0.25% | 9,300 |
| Jul 18, 2025 | 1,580.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.51% | 9,400 |
| Jul 17, 2025 | 1,562.00 | 1,592.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.25% | 11,200 |
| Jul 16, 2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,576.00 | 1,576.00 | -1.50% | 42,500 |
| Jul 15, 2025 | 1,626.00 | 1,626.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 16,000 |
| Jul 14, 2025 | 1,637.00 | 1,658.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 17,600 |
| Jul 11, 2025 | 1,668.00 | 1,669.00 | 1,627.00 | 1,635.00 | 1,635.00 | -1.15% | 17,900 |
| Jul 10, 2025 | 1,632.00 | 1,670.00 | 1,615.00 | 1,654.00 | 1,654.00 | 2.99% | 33,700 |
| Jul 9, 2025 | 1,622.00 | 1,636.00 | 1,604.00 | 1,606.00 | 1,606.00 | -1.65% | 12,000 |
| Jul 8, 2025 | 1,617.00 | 1,639.00 | 1,606.00 | 1,633.00 | 1,633.00 | 2.00% | 19,400 |
| Jul 7, 2025 | 1,620.00 | 1,635.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.99% | 16,200 |
| Jul 4, 2025 | 1,604.00 | 1,626.00 | 1,600.00 | 1,617.00 | 1,617.00 | 0.75% | 18,800 |
| Jul 3, 2025 | 1,657.00 | 1,657.00 | 1,604.00 | 1,605.00 | 1,605.00 | -3.08% | 32,100 |