Hakuten Corporation (TYO:2173)
Japan · Delayed Price · Currency is JPY 670.00
-15.00 (-2.19%)
Jun 3, 2026, 3:30 PM JST
Hakuten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 685.00 | 685.00 | 671.00 | 677.00 | - | -1.17% | 47,000 |
| Jun 2, 2026 | 689.00 | 696.00 | 677.00 | 685.00 | 685.00 | -1.30% | 55,900 |
| Jun 1, 2026 | 720.00 | 720.00 | 674.00 | 694.00 | 694.00 | -2.12% | 67,800 |
| May 29, 2026 | 706.00 | 735.00 | 706.00 | 709.00 | 709.00 | - | 21,800 |
| May 28, 2026 | 715.00 | 720.00 | 703.00 | 709.00 | 709.00 | - | 16,400 |
| May 27, 2026 | 734.00 | 738.00 | 709.00 | 709.00 | 709.00 | -1.94% | 27,500 |
| May 26, 2026 | 709.00 | 733.00 | 701.00 | 723.00 | 723.00 | 2.70% | 35,200 |
| May 25, 2026 | 718.00 | 718.00 | 701.00 | 704.00 | 704.00 | -0.71% | 30,600 |
| May 22, 2026 | 704.00 | 709.00 | 685.00 | 709.00 | 709.00 | 1.00% | 33,300 |
| May 21, 2026 | 698.00 | 705.00 | 687.00 | 702.00 | 702.00 | 1.15% | 39,600 |
| May 20, 2026 | 712.00 | 749.00 | 688.00 | 694.00 | 694.00 | -2.12% | 50,100 |
| May 19, 2026 | 722.00 | 737.00 | 706.00 | 709.00 | 709.00 | -3.80% | 77,400 |
| May 18, 2026 | 770.00 | 786.00 | 736.00 | 737.00 | 737.00 | -7.88% | 78,800 |
| May 15, 2026 | 886.00 | 895.00 | 743.00 | 800.00 | 800.00 | -9.91% | 63,800 |
| May 14, 2026 | 920.00 | 920.00 | 888.00 | 888.00 | 888.00 | -2.20% | 11,100 |
| May 13, 2026 | 908.00 | 930.00 | 908.00 | 908.00 | 908.00 | - | 8,800 |
| May 12, 2026 | 930.00 | 931.00 | 908.00 | 908.00 | 908.00 | -2.99% | 26,600 |
| May 11, 2026 | 927.00 | 938.00 | 925.00 | 936.00 | 936.00 | 0.75% | 11,700 |
| May 8, 2026 | 929.00 | 933.00 | 924.00 | 929.00 | 929.00 | - | 10,600 |
| May 7, 2026 | 935.00 | 939.00 | 923.00 | 929.00 | 929.00 | -0.43% | 15,900 |
| May 1, 2026 | 953.00 | 953.00 | 933.00 | 933.00 | 933.00 | -1.89% | 11,400 |
| Apr 30, 2026 | 953.00 | 962.00 | 939.00 | 951.00 | 951.00 | 0.11% | 18,500 |
| Apr 28, 2026 | 934.00 | 974.00 | 934.00 | 950.00 | 950.00 | 1.17% | 14,200 |
| Apr 27, 2026 | 953.00 | 955.00 | 931.00 | 939.00 | 939.00 | -1.37% | 24,300 |
| Apr 24, 2026 | 955.00 | 968.00 | 937.00 | 952.00 | 952.00 | -1.55% | 33,100 |
| Apr 23, 2026 | 978.00 | 978.00 | 954.00 | 967.00 | 967.00 | -1.12% | 18,800 |
| Apr 22, 2026 | 994.00 | 994.00 | 978.00 | 978.00 | 978.00 | -0.91% | 8,300 |
| Apr 21, 2026 | 994.00 | 999.00 | 978.00 | 987.00 | 987.00 | -0.60% | 13,300 |
| Apr 20, 2026 | 1,006.00 | 1,011.00 | 987.00 | 993.00 | 993.00 | -0.70% | 14,900 |
| Apr 17, 2026 | 1,000.00 | 1,017.00 | 998.00 | 1,000.00 | 1,000.00 | 1.11% | 25,900 |
| Apr 16, 2026 | 986.00 | 996.00 | 982.00 | 989.00 | 989.00 | 0.82% | 13,200 |
| Apr 15, 2026 | 992.00 | 1,001.00 | 978.00 | 981.00 | 981.00 | 0.20% | 9,600 |
| Apr 14, 2026 | 978.00 | 1,000.00 | 978.00 | 979.00 | 979.00 | 0.51% | 20,100 |
| Apr 13, 2026 | 994.00 | 1,010.00 | 974.00 | 974.00 | 974.00 | -2.21% | 22,400 |
| Apr 10, 2026 | 1,005.00 | 1,025.00 | 990.00 | 996.00 | 996.00 | -1.39% | 23,700 |
| Apr 9, 2026 | 998.00 | 1,019.00 | 995.00 | 1,010.00 | 1,010.00 | 2.12% | 39,700 |
| Apr 8, 2026 | 970.00 | 989.00 | 965.00 | 989.00 | 989.00 | 4.88% | 25,700 |
| Apr 7, 2026 | 943.00 | 950.00 | 937.00 | 943.00 | 943.00 | 0.53% | 13,500 |
| Apr 6, 2026 | 925.00 | 941.00 | 925.00 | 938.00 | 938.00 | 1.52% | 10,700 |
| Apr 3, 2026 | 922.00 | 932.00 | 920.00 | 924.00 | 924.00 | 0.22% | 22,700 |
| Apr 2, 2026 | 928.00 | 976.00 | 919.00 | 922.00 | 922.00 | -0.65% | 33,900 |
| Apr 1, 2026 | 933.00 | 939.00 | 927.00 | 928.00 | 928.00 | 1.87% | 15,900 |
| Mar 31, 2026 | 908.00 | 936.00 | 905.00 | 911.00 | 911.00 | 0.33% | 22,000 |
| Mar 30, 2026 | 937.00 | 937.00 | 907.00 | 908.00 | 908.00 | -6.10% | 38,300 |
| Mar 27, 2026 | 960.00 | 971.00 | 953.00 | 967.00 | 967.00 | 1.15% | 13,500 |
| Mar 26, 2026 | 975.00 | 980.00 | 950.00 | 956.00 | 956.00 | -2.75% | 17,200 |
| Mar 25, 2026 | 1,005.00 | 1,005.00 | 962.00 | 983.00 | 983.00 | 4.02% | 55,900 |
| Mar 24, 2026 | 928.00 | 952.00 | 926.00 | 945.00 | 945.00 | 2.16% | 41,600 |
| Mar 23, 2026 | 977.00 | 977.00 | 925.00 | 925.00 | 925.00 | -4.64% | 59,100 |
| Mar 19, 2026 | 976.00 | 981.00 | 955.00 | 970.00 | 970.00 | -1.82% | 28,900 |