Hakuten Corporation (TYO:2173)
Japan · Delayed Price · Currency is JPY 712.00
+1.00 (0.14%)
Aug 4, 2026, 3:30 PM JST
Hakuten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 718.00 | 719.00 | 706.00 | 712.00 | 712.00 | 0.14% | 4,700 |
| Aug 3, 2026 | 732.00 | 732.00 | 705.00 | 711.00 | 711.00 | -1.93% | 8,600 |
| Jul 31, 2026 | 715.00 | 725.00 | 712.00 | 725.00 | 725.00 | 2.98% | 5,400 |
| Jul 30, 2026 | 709.00 | 725.00 | 698.00 | 704.00 | 704.00 | 0.72% | 20,500 |
| Jul 29, 2026 | 699.00 | 705.00 | 699.00 | 699.00 | 699.00 | 1.45% | 2,600 |
| Jul 28, 2026 | 705.00 | 709.00 | 689.00 | 689.00 | 689.00 | -2.27% | 8,900 |
| Jul 27, 2026 | 709.00 | 712.00 | 703.00 | 705.00 | 705.00 | -1.26% | 10,000 |
| Jul 24, 2026 | 721.00 | 721.00 | 710.00 | 714.00 | 714.00 | -0.56% | 4,800 |
| Jul 23, 2026 | 719.00 | 719.00 | 714.00 | 718.00 | 718.00 | 0.98% | 3,900 |
| Jul 22, 2026 | 705.00 | 719.00 | 705.00 | 711.00 | 711.00 | - | 6,900 |
| Jul 21, 2026 | 713.00 | 716.00 | 705.00 | 711.00 | 711.00 | 0.57% | 23,100 |
| Jul 17, 2026 | 703.00 | 707.00 | 690.00 | 707.00 | 707.00 | 0.71% | 19,100 |
| Jul 16, 2026 | 714.00 | 715.00 | 700.00 | 702.00 | 702.00 | -1.54% | 10,100 |
| Jul 15, 2026 | 704.00 | 713.00 | 704.00 | 713.00 | 713.00 | 1.42% | 5,200 |
| Jul 14, 2026 | 703.00 | 707.00 | 701.00 | 703.00 | 703.00 | 0.86% | 4,100 |
| Jul 13, 2026 | 710.00 | 712.00 | 697.00 | 697.00 | 697.00 | -1.83% | 7,200 |
| Jul 10, 2026 | 699.00 | 712.00 | 697.00 | 710.00 | 710.00 | 2.16% | 8,700 |
| Jul 9, 2026 | 700.00 | 703.00 | 690.00 | 695.00 | 695.00 | -0.57% | 15,700 |
| Jul 8, 2026 | 708.00 | 712.00 | 697.00 | 699.00 | 699.00 | -0.57% | 11,000 |
| Jul 7, 2026 | 695.00 | 704.00 | 692.00 | 703.00 | 703.00 | 2.48% | 5,400 |
| Jul 6, 2026 | 685.00 | 698.00 | 682.00 | 686.00 | 686.00 | 0.59% | 9,600 |
| Jul 3, 2026 | 679.00 | 685.00 | 673.00 | 682.00 | 682.00 | 0.74% | 5,800 |
| Jul 2, 2026 | 671.00 | 680.00 | 667.00 | 677.00 | 677.00 | 0.89% | 7,000 |
| Jul 1, 2026 | 673.00 | 673.00 | 666.00 | 671.00 | 671.00 | 0.75% | 2,800 |
| Jun 30, 2026 | 664.00 | 673.00 | 657.00 | 666.00 | 666.00 | 1.06% | 15,700 |
| Jun 29, 2026 | 666.00 | 667.00 | 655.00 | 659.00 | 659.00 | -1.35% | 44,400 |
| Jun 26, 2026 | 676.00 | 681.00 | 668.00 | 681.00 | 668.00 | 1.19% | 50,400 |
| Jun 25, 2026 | 708.00 | 708.00 | 673.00 | 673.00 | 660.15 | -0.74% | 22,400 |
| Jun 24, 2026 | 680.00 | 689.00 | 672.00 | 678.00 | 665.06 | 1.19% | 11,000 |
| Jun 23, 2026 | 694.00 | 694.00 | 670.00 | 670.00 | 657.21 | -2.05% | 12,400 |
| Jun 22, 2026 | 687.00 | 704.00 | 684.00 | 684.00 | 670.94 | 0.59% | 21,500 |
| Jun 19, 2026 | 696.00 | 696.00 | 676.00 | 680.00 | 667.02 | -1.31% | 9,700 |
| Jun 18, 2026 | 680.00 | 692.00 | 674.00 | 689.00 | 675.85 | 1.92% | 28,800 |
| Jun 17, 2026 | 668.00 | 684.00 | 664.00 | 676.00 | 663.10 | 1.96% | 45,800 |
| Jun 16, 2026 | 662.00 | 672.00 | 662.00 | 663.00 | 650.34 | 0.30% | 8,200 |
| Jun 15, 2026 | 678.00 | 678.00 | 660.00 | 661.00 | 648.38 | 1.69% | 49,200 |
| Jun 12, 2026 | 653.00 | 657.00 | 643.00 | 650.00 | 637.59 | -1.07% | 21,300 |
| Jun 11, 2026 | 662.00 | 662.00 | 645.00 | 657.00 | 644.46 | -0.90% | 17,400 |
| Jun 10, 2026 | 679.00 | 679.00 | 651.00 | 663.00 | 650.34 | -1.92% | 19,400 |
| Jun 9, 2026 | 664.00 | 680.00 | 664.00 | 676.00 | 663.10 | 1.81% | 20,700 |
| Jun 8, 2026 | 669.00 | 672.00 | 656.00 | 664.00 | 651.32 | -1.48% | 26,100 |
| Jun 5, 2026 | 652.00 | 686.00 | 652.00 | 674.00 | 661.13 | 3.22% | 33,500 |
| Jun 4, 2026 | 666.00 | 668.00 | 652.00 | 653.00 | 640.53 | -2.54% | 40,600 |
| Jun 3, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 657.21 | -2.19% | 57,100 |
| Jun 2, 2026 | 689.00 | 696.00 | 677.00 | 685.00 | 671.92 | -1.30% | 55,900 |
| Jun 1, 2026 | 720.00 | 720.00 | 674.00 | 694.00 | 680.75 | -2.12% | 67,800 |
| May 29, 2026 | 706.00 | 735.00 | 706.00 | 709.00 | 695.47 | - | 21,800 |
| May 28, 2026 | 715.00 | 720.00 | 703.00 | 709.00 | 695.47 | - | 16,400 |
| May 27, 2026 | 734.00 | 738.00 | 709.00 | 709.00 | 695.47 | -1.94% | 27,500 |
| May 26, 2026 | 709.00 | 733.00 | 701.00 | 723.00 | 709.20 | 2.70% | 35,200 |