Hakuten Corporation (TYO:2173)
Japan · Delayed Price · Currency is JPY 791.00
+1.00 (0.13%)
Oct 26, 2026, 3:30 PM JST
Hakuten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 794.00 | 794.00 | 786.00 | 791.00 | 791.00 | 0.13% | 6,900 |
| Oct 23, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 6,400 |
| Oct 22, 2026 | 796.00 | 800.00 | 791.00 | 795.00 | 795.00 | 0.51% | 10,600 |
| Oct 21, 2026 | 795.00 | 796.00 | 786.00 | 791.00 | 791.00 | 0.76% | 13,600 |
| Oct 20, 2026 | 787.00 | 790.00 | 777.00 | 785.00 | 785.00 | -0.25% | 8,800 |
| Oct 19, 2026 | 780.00 | 790.00 | 778.00 | 787.00 | 787.00 | 1.16% | 12,000 |
| Oct 16, 2026 | 777.00 | 786.00 | 770.00 | 778.00 | 778.00 | 0.13% | 7,300 |
| Oct 15, 2026 | 781.00 | 782.00 | 776.00 | 777.00 | 777.00 | -0.51% | 2,600 |
| Oct 14, 2026 | 778.00 | 782.00 | 778.00 | 781.00 | 781.00 | 0.39% | 3,300 |
| Oct 13, 2026 | 774.00 | 778.00 | 773.00 | 778.00 | 778.00 | 0.52% | 3,000 |
| Oct 9, 2026 | 776.00 | 779.00 | 772.00 | 774.00 | 774.00 | 0.26% | 9,500 |
| Oct 8, 2026 | 779.00 | 786.00 | 771.00 | 772.00 | 772.00 | -1.15% | 9,900 |
| Oct 7, 2026 | 781.00 | 787.00 | 781.00 | 781.00 | 781.00 | -0.13% | 2,500 |
| Oct 6, 2026 | 782.00 | 788.00 | 782.00 | 782.00 | 782.00 | - | 3,300 |
| Oct 5, 2026 | 782.00 | 788.00 | 778.00 | 782.00 | 782.00 | 0.13% | 6,900 |
| Oct 2, 2026 | 781.00 | 786.00 | 781.00 | 781.00 | 781.00 | -0.51% | 6,800 |
| Oct 1, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.90% | 4,300 |
| Sep 30, 2026 | 779.00 | 783.00 | 777.00 | 778.00 | 778.00 | -0.51% | 3,400 |
| Sep 29, 2026 | 792.00 | 792.00 | 776.00 | 782.00 | 782.00 | -0.51% | 10,400 |
| Sep 28, 2026 | 775.00 | 787.00 | 775.00 | 786.00 | 786.00 | 1.95% | 14,800 |
| Sep 25, 2026 | 778.00 | 779.00 | 764.00 | 771.00 | 771.00 | 1.05% | 27,000 |
| Sep 24, 2026 | 751.00 | 768.00 | 751.00 | 763.00 | 763.00 | 3.53% | 27,400 |
| Sep 18, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | 0.96% | 6,300 |
| Sep 17, 2026 | 725.00 | 735.00 | 724.00 | 730.00 | 730.00 | 1.53% | 9,000 |
| Sep 16, 2026 | 711.00 | 723.00 | 711.00 | 719.00 | 719.00 | 0.98% | 5,200 |
| Sep 15, 2026 | 701.00 | 712.00 | 701.00 | 712.00 | 712.00 | 1.57% | 5,900 |
| Sep 14, 2026 | 706.00 | 706.00 | 697.00 | 701.00 | 701.00 | -0.57% | 11,400 |
| Sep 11, 2026 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | -0.98% | 6,600 |
| Sep 10, 2026 | 718.00 | 718.00 | 705.00 | 712.00 | 712.00 | -0.42% | 9,100 |
| Sep 9, 2026 | 719.00 | 719.00 | 714.00 | 715.00 | 715.00 | -0.42% | 4,900 |
| Sep 8, 2026 | 718.00 | 726.00 | 710.00 | 718.00 | 718.00 | -1.37% | 15,800 |
| Sep 7, 2026 | 725.00 | 728.00 | 716.00 | 728.00 | 728.00 | 1.11% | 10,300 |
| Sep 4, 2026 | 715.00 | 721.00 | 705.00 | 720.00 | 720.00 | 1.55% | 7,500 |
| Sep 3, 2026 | 715.00 | 715.00 | 706.00 | 709.00 | 709.00 | -0.84% | 5,000 |
| Sep 2, 2026 | 732.00 | 732.00 | 706.00 | 715.00 | 715.00 | -2.46% | 10,800 |
| Sep 1, 2026 | 718.00 | 733.00 | 714.00 | 733.00 | 733.00 | 1.95% | 12,500 |
| Aug 31, 2026 | 722.00 | 723.00 | 716.00 | 719.00 | 719.00 | 0.14% | 6,200 |
| Aug 28, 2026 | 720.00 | 729.00 | 716.00 | 718.00 | 718.00 | 0.14% | 6,000 |
| Aug 27, 2026 | 725.00 | 733.00 | 715.00 | 717.00 | 717.00 | - | 8,100 |
| Aug 26, 2026 | 730.00 | 730.00 | 713.00 | 717.00 | 717.00 | -1.78% | 11,100 |
| Aug 25, 2026 | 742.00 | 742.00 | 717.00 | 730.00 | 730.00 | -1.48% | 23,600 |
| Aug 24, 2026 | 718.00 | 745.00 | 718.00 | 741.00 | 741.00 | 4.51% | 33,200 |
| Aug 21, 2026 | 718.00 | 720.00 | 706.00 | 709.00 | 709.00 | -0.70% | 21,700 |
| Aug 20, 2026 | 692.00 | 714.00 | 691.00 | 714.00 | 714.00 | 3.33% | 8,300 |
| Aug 19, 2026 | 692.00 | 700.00 | 686.00 | 691.00 | 691.00 | -1.99% | 16,900 |
| Aug 18, 2026 | 711.00 | 716.00 | 705.00 | 705.00 | 705.00 | -0.70% | 11,500 |
| Aug 17, 2026 | 738.00 | 738.00 | 690.00 | 710.00 | 710.00 | - | 45,100 |
| Aug 14, 2026 | 710.00 | 735.00 | 701.00 | 710.00 | 710.00 | 0.14% | 52,800 |
| Aug 13, 2026 | 685.00 | 709.00 | 685.00 | 709.00 | 709.00 | 3.50% | 24,300 |
| Aug 12, 2026 | 697.00 | 697.00 | 680.00 | 685.00 | 685.00 | -1.01% | 14,200 |