Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,171.00
+1.50 (0.13%)
At close: Feb 27, 2026
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,183.00 | 1,183.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.13% | 887,000 |
| Feb 26, 2026 | 1,174.00 | 1,185.50 | 1,163.50 | 1,169.50 | 1,169.50 | 1.43% | 943,900 |
| Feb 25, 2026 | 1,149.00 | 1,156.50 | 1,137.50 | 1,153.00 | 1,153.00 | 0.52% | 792,100 |
| Feb 24, 2026 | 1,125.50 | 1,147.50 | 1,116.00 | 1,147.00 | 1,147.00 | 1.96% | 1,073,600 |
| Feb 20, 2026 | 1,145.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.26% | 783,800 |
| Feb 19, 2026 | 1,156.50 | 1,172.50 | 1,144.00 | 1,151.00 | 1,151.00 | -0.13% | 1,153,100 |
| Feb 18, 2026 | 1,156.50 | 1,166.00 | 1,149.50 | 1,152.50 | 1,152.50 | -0.69% | 1,046,700 |
| Feb 17, 2026 | 1,160.00 | 1,185.00 | 1,159.00 | 1,160.50 | 1,160.50 | 1.04% | 866,900 |
| Feb 16, 2026 | 1,191.00 | 1,200.00 | 1,146.00 | 1,148.50 | 1,148.50 | -1.42% | 1,991,200 |
| Feb 13, 2026 | 1,166.50 | 1,186.00 | 1,159.00 | 1,165.00 | 1,165.00 | 2.96% | 1,553,100 |
| Feb 12, 2026 | 1,170.00 | 1,171.50 | 1,131.50 | 1,131.50 | 1,131.50 | -2.88% | 1,647,000 |
| Feb 10, 2026 | 1,158.00 | 1,172.00 | 1,154.50 | 1,165.00 | 1,165.00 | 1.66% | 726,900 |
| Feb 9, 2026 | 1,168.00 | 1,168.00 | 1,139.50 | 1,146.00 | 1,146.00 | 0.66% | 851,800 |
| Feb 6, 2026 | 1,168.00 | 1,172.00 | 1,129.50 | 1,138.50 | 1,138.50 | -2.02% | 1,102,600 |
| Feb 5, 2026 | 1,144.00 | 1,171.00 | 1,135.50 | 1,162.00 | 1,162.00 | 4.31% | 1,526,600 |
| Feb 4, 2026 | 1,142.00 | 1,153.00 | 1,114.00 | 1,114.00 | 1,114.00 | -3.55% | 1,518,500 |
| Feb 3, 2026 | 1,154.00 | 1,160.50 | 1,147.50 | 1,155.00 | 1,155.00 | 0.09% | 596,700 |
| Feb 2, 2026 | 1,175.50 | 1,177.00 | 1,152.50 | 1,154.00 | 1,154.00 | -0.09% | 480,400 |
| Jan 30, 2026 | 1,157.50 | 1,159.50 | 1,148.00 | 1,155.00 | 1,155.00 | 0.35% | 791,500 |
| Jan 29, 2026 | 1,135.00 | 1,155.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.83% | 879,200 |
| Jan 28, 2026 | 1,160.00 | 1,169.00 | 1,141.50 | 1,141.50 | 1,141.50 | -2.39% | 483,500 |
| Jan 27, 2026 | 1,173.00 | 1,184.00 | 1,164.00 | 1,169.50 | 1,169.50 | -1.02% | 554,800 |
| Jan 26, 2026 | 1,190.50 | 1,199.00 | 1,175.50 | 1,181.50 | 1,181.50 | -1.66% | 756,200 |
| Jan 23, 2026 | 1,192.00 | 1,209.50 | 1,178.50 | 1,201.50 | 1,201.50 | 1.82% | 558,300 |
| Jan 22, 2026 | 1,171.50 | 1,188.00 | 1,171.50 | 1,180.00 | 1,180.00 | 0.77% | 643,700 |
| Jan 21, 2026 | 1,192.50 | 1,197.00 | 1,162.00 | 1,171.00 | 1,171.00 | -2.62% | 765,300 |
| Jan 20, 2026 | 1,193.00 | 1,205.00 | 1,192.00 | 1,202.50 | 1,202.50 | -0.04% | 563,100 |
| Jan 19, 2026 | 1,195.00 | 1,203.00 | 1,182.00 | 1,203.00 | 1,203.00 | 0.75% | 584,200 |
| Jan 16, 2026 | 1,180.50 | 1,194.00 | 1,174.00 | 1,194.00 | 1,194.00 | 0.08% | 706,000 |
| Jan 15, 2026 | 1,207.00 | 1,211.00 | 1,181.50 | 1,193.00 | 1,193.00 | -1.08% | 724,400 |
| Jan 14, 2026 | 1,207.00 | 1,224.50 | 1,195.50 | 1,206.00 | 1,206.00 | -1.19% | 776,400 |
| Jan 13, 2026 | 1,221.00 | 1,224.50 | 1,198.00 | 1,220.50 | 1,220.50 | 1.67% | 870,400 |
| Jan 9, 2026 | 1,198.50 | 1,207.50 | 1,190.50 | 1,200.50 | 1,200.50 | 0.08% | 447,200 |
| Jan 8, 2026 | 1,195.50 | 1,204.50 | 1,190.00 | 1,199.50 | 1,199.50 | 0.04% | 668,600 |
| Jan 7, 2026 | 1,172.00 | 1,199.00 | 1,165.50 | 1,199.00 | 1,199.00 | 1.40% | 425,300 |
| Jan 6, 2026 | 1,164.50 | 1,184.00 | 1,163.00 | 1,182.50 | 1,182.50 | 1.20% | 464,800 |
| Jan 5, 2026 | 1,165.00 | 1,171.50 | 1,158.00 | 1,168.50 | 1,168.50 | 0.17% | 490,200 |
| Dec 30, 2025 | 1,187.00 | 1,187.00 | 1,163.50 | 1,166.50 | 1,166.50 | -1.64% | 525,300 |
| Dec 29, 2025 | 1,195.00 | 1,196.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.75% | 466,300 |
| Dec 26, 2025 | 1,198.00 | 1,210.00 | 1,186.50 | 1,195.00 | 1,195.00 | 0.21% | 707,900 |
| Dec 25, 2025 | 1,185.00 | 1,192.50 | 1,173.00 | 1,192.50 | 1,192.50 | 2.05% | 326,000 |
| Dec 24, 2025 | 1,163.50 | 1,171.50 | 1,158.00 | 1,168.50 | 1,168.50 | 0.43% | 363,800 |
| Dec 23, 2025 | 1,153.50 | 1,172.50 | 1,150.50 | 1,163.50 | 1,163.50 | 0.61% | 403,100 |
| Dec 22, 2025 | 1,189.50 | 1,194.50 | 1,145.00 | 1,156.50 | 1,156.50 | -1.74% | 648,100 |
| Dec 19, 2025 | 1,174.50 | 1,182.00 | 1,167.50 | 1,177.00 | 1,177.00 | 0.73% | 922,300 |
| Dec 18, 2025 | 1,161.00 | 1,173.50 | 1,154.50 | 1,168.50 | 1,168.50 | 1.43% | 364,500 |
| Dec 17, 2025 | 1,155.00 | 1,161.00 | 1,149.50 | 1,152.00 | 1,152.00 | -0.56% | 440,400 |
| Dec 16, 2025 | 1,155.50 | 1,163.00 | 1,150.50 | 1,158.50 | 1,158.50 | 0.35% | 424,800 |
| Dec 15, 2025 | 1,159.50 | 1,163.00 | 1,149.00 | 1,154.50 | 1,154.50 | -0.04% | 546,300 |
| Dec 12, 2025 | 1,146.00 | 1,162.00 | 1,143.00 | 1,155.00 | 1,155.00 | 2.03% | 567,600 |