Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,175.00
+34.50 (3.02%)
Nov 21, 2025, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,135.50 | 1,175.00 | 1,135.50 | 1,175.00 | 1,175.00 | 3.02% | 1,574,200 |
| Nov 20, 2025 | 1,162.50 | 1,163.50 | 1,138.00 | 1,140.50 | 1,140.50 | -1.04% | 755,500 |
| Nov 19, 2025 | 1,146.00 | 1,163.00 | 1,144.50 | 1,152.50 | 1,152.50 | 0.70% | 770,400 |
| Nov 18, 2025 | 1,142.50 | 1,158.50 | 1,141.00 | 1,144.50 | 1,144.50 | 0.18% | 1,004,500 |
| Nov 17, 2025 | 1,140.50 | 1,156.50 | 1,139.00 | 1,142.50 | 1,142.50 | -1.08% | 1,207,300 |
| Nov 14, 2025 | 1,135.00 | 1,179.50 | 1,133.00 | 1,155.00 | 1,155.00 | -3.27% | 1,584,000 |
| Nov 13, 2025 | 1,164.00 | 1,260.00 | 1,152.50 | 1,194.00 | 1,194.00 | 3.92% | 3,131,100 |
| Nov 12, 2025 | 1,155.00 | 1,171.50 | 1,146.00 | 1,149.00 | 1,149.00 | 0.35% | 821,300 |
| Nov 11, 2025 | 1,162.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.84% | 1,206,500 |
| Nov 10, 2025 | 1,151.50 | 1,167.00 | 1,145.00 | 1,166.50 | 1,166.50 | 2.37% | 986,800 |
| Nov 7, 2025 | 1,127.00 | 1,142.50 | 1,122.00 | 1,139.50 | 1,139.50 | 1.65% | 805,500 |
| Nov 6, 2025 | 1,124.00 | 1,134.00 | 1,117.50 | 1,121.00 | 1,121.00 | 1.08% | 857,400 |
| Nov 5, 2025 | 1,118.50 | 1,121.50 | 1,094.50 | 1,109.00 | 1,109.00 | 0.05% | 1,242,800 |
| Nov 4, 2025 | 1,100.50 | 1,120.00 | 1,100.00 | 1,108.50 | 1,108.50 | -0.58% | 1,045,900 |
| Oct 31, 2025 | 1,113.00 | 1,118.50 | 1,102.50 | 1,115.00 | 1,115.00 | 1.13% | 982,500 |
| Oct 30, 2025 | 1,110.00 | 1,118.00 | 1,102.50 | 1,102.50 | 1,102.50 | -0.90% | 3,443,100 |
| Oct 29, 2025 | 1,120.00 | 1,128.00 | 1,107.50 | 1,112.50 | 1,112.50 | -0.89% | 1,275,700 |
| Oct 28, 2025 | 1,134.00 | 1,139.50 | 1,120.00 | 1,122.50 | 1,122.50 | -1.66% | 732,900 |
| Oct 27, 2025 | 1,135.00 | 1,152.00 | 1,133.00 | 1,141.50 | 1,141.50 | 0.57% | 749,800 |
| Oct 24, 2025 | 1,135.00 | 1,144.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.22% | 840,600 |
| Oct 23, 2025 | 1,127.50 | 1,141.00 | 1,125.00 | 1,132.50 | 1,132.50 | -0.74% | 902,400 |
| Oct 22, 2025 | 1,132.00 | 1,153.50 | 1,132.00 | 1,141.00 | 1,141.00 | 1.11% | 842,900 |
| Oct 21, 2025 | 1,112.00 | 1,133.00 | 1,111.00 | 1,128.50 | 1,128.50 | 1.39% | 1,002,000 |
| Oct 20, 2025 | 1,125.00 | 1,130.00 | 1,112.50 | 1,113.00 | 1,113.00 | 0.09% | 898,000 |
| Oct 17, 2025 | 1,104.50 | 1,120.00 | 1,102.00 | 1,112.00 | 1,112.00 | 0.68% | 1,339,500 |
| Oct 16, 2025 | 1,109.50 | 1,118.00 | 1,098.50 | 1,104.50 | 1,104.50 | -0.45% | 1,514,200 |
| Oct 15, 2025 | 1,112.00 | 1,126.00 | 1,108.50 | 1,109.50 | 1,109.50 | 0.73% | 1,511,900 |
| Oct 14, 2025 | 1,100.00 | 1,113.50 | 1,096.00 | 1,101.50 | 1,101.50 | -1.26% | 1,570,900 |
| Oct 10, 2025 | 1,135.00 | 1,137.50 | 1,114.00 | 1,115.50 | 1,115.50 | -4.04% | 1,607,300 |
| Oct 9, 2025 | 1,152.00 | 1,166.50 | 1,152.00 | 1,162.50 | 1,162.50 | 0.39% | 979,900 |
| Oct 8, 2025 | 1,181.00 | 1,188.50 | 1,155.00 | 1,158.00 | 1,158.00 | -1.91% | 1,033,800 |
| Oct 7, 2025 | 1,173.00 | 1,187.00 | 1,172.50 | 1,180.50 | 1,180.50 | 1.46% | 894,000 |
| Oct 6, 2025 | 1,166.00 | 1,171.50 | 1,158.50 | 1,163.50 | 1,163.50 | 1.97% | 869,700 |
| Oct 3, 2025 | 1,192.50 | 1,195.00 | 1,140.00 | 1,141.00 | 1,141.00 | -4.00% | 1,297,600 |
| Oct 2, 2025 | 1,181.00 | 1,196.00 | 1,162.00 | 1,188.50 | 1,188.50 | 0.68% | 1,005,800 |
| Oct 1, 2025 | 1,172.00 | 1,196.00 | 1,172.00 | 1,180.50 | 1,180.50 | -0.67% | 1,133,500 |
| Sep 30, 2025 | 1,170.00 | 1,192.00 | 1,166.50 | 1,188.50 | 1,188.50 | 1.62% | 877,300 |
| Sep 29, 2025 | 1,179.00 | 1,186.50 | 1,165.50 | 1,169.50 | 1,169.50 | -2.13% | 564,100 |
| Sep 26, 2025 | 1,196.50 | 1,207.50 | 1,191.50 | 1,195.00 | 1,179.00 | 0.17% | 694,300 |
| Sep 25, 2025 | 1,185.00 | 1,195.00 | 1,176.00 | 1,193.00 | 1,177.03 | 0.85% | 702,500 |
| Sep 24, 2025 | 1,197.50 | 1,205.50 | 1,178.00 | 1,183.00 | 1,167.16 | -1.50% | 629,300 |
| Sep 22, 2025 | 1,199.00 | 1,212.50 | 1,196.00 | 1,201.00 | 1,184.92 | 0.08% | 549,600 |
| Sep 19, 2025 | 1,215.50 | 1,222.50 | 1,198.00 | 1,200.00 | 1,183.93 | -1.40% | 1,096,600 |
| Sep 18, 2025 | 1,230.00 | 1,233.50 | 1,215.00 | 1,217.00 | 1,200.71 | -1.06% | 498,200 |
| Sep 17, 2025 | 1,240.00 | 1,241.00 | 1,210.50 | 1,230.00 | 1,213.53 | -0.24% | 526,200 |
| Sep 16, 2025 | 1,216.00 | 1,243.50 | 1,214.00 | 1,233.00 | 1,216.49 | -0.20% | 686,100 |
| Sep 12, 2025 | 1,228.00 | 1,240.50 | 1,220.00 | 1,235.50 | 1,218.96 | 0.61% | 885,600 |
| Sep 11, 2025 | 1,209.00 | 1,230.00 | 1,207.00 | 1,228.00 | 1,211.56 | 0.78% | 609,800 |
| Sep 10, 2025 | 1,201.00 | 1,222.00 | 1,201.00 | 1,218.50 | 1,202.19 | 0.37% | 442,400 |
| Sep 9, 2025 | 1,214.50 | 1,224.00 | 1,205.00 | 1,214.00 | 1,197.75 | 0.79% | 509,900 |