Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,199.50
+0.50 (0.04%)
Jan 8, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,154.00 | 1,156.50 | 1,132.00 | 1,132.00 | 1,132.00 | -1.99% | 666,700 |
| Dec 10, 2025 | 1,154.00 | 1,158.00 | 1,149.50 | 1,155.00 | 1,155.00 | 0.04% | 317,900 |
| Dec 9, 2025 | 1,158.50 | 1,161.00 | 1,144.00 | 1,154.50 | 1,154.50 | -0.69% | 628,000 |
| Dec 8, 2025 | 1,159.50 | 1,174.50 | 1,149.50 | 1,162.50 | 1,162.50 | 2.47% | 737,500 |
| Dec 5, 2025 | 1,146.50 | 1,161.50 | 1,134.50 | 1,134.50 | 1,134.50 | -1.05% | 868,800 |
| Dec 4, 2025 | 1,126.00 | 1,152.00 | 1,123.00 | 1,146.50 | 1,146.50 | -0.43% | 759,800 |
| Dec 3, 2025 | 1,151.00 | 1,163.00 | 1,143.50 | 1,151.50 | 1,151.50 | -1.20% | 533,200 |
| Dec 2, 2025 | 1,174.00 | 1,183.50 | 1,151.00 | 1,165.50 | 1,165.50 | -0.72% | 615,700 |
| Dec 1, 2025 | 1,177.50 | 1,199.00 | 1,173.50 | 1,174.00 | 1,174.00 | -0.51% | 821,800 |
| Nov 28, 2025 | 1,166.50 | 1,183.50 | 1,160.50 | 1,180.00 | 1,180.00 | 2.12% | 694,800 |
| Nov 27, 2025 | 1,160.00 | 1,172.00 | 1,152.50 | 1,155.50 | 1,155.50 | -1.03% | 568,300 |
| Nov 26, 2025 | 1,172.50 | 1,180.00 | 1,158.50 | 1,167.50 | 1,167.50 | -0.43% | 942,500 |
| Nov 25, 2025 | 1,171.00 | 1,175.00 | 1,164.50 | 1,172.50 | 1,172.50 | -0.21% | 505,400 |
| 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 |