Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,135.00
+2.50 (0.22%)
Oct 24, 2025, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,135.00 | 1,144.00 | 1,130.00 | 1,136.00 | - | 0.31% | 263,500 |
| 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% | 885,600 |
| 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 |
| Sep 8, 2025 | 1,212.00 | 1,218.00 | 1,204.50 | 1,204.50 | 1,188.37 | -0.12% | 426,500 |
| Sep 5, 2025 | 1,200.50 | 1,209.50 | 1,191.00 | 1,206.00 | 1,189.85 | 0.46% | 645,300 |
| Sep 4, 2025 | 1,202.00 | 1,206.50 | 1,196.50 | 1,200.50 | 1,184.43 | -0.21% | 538,000 |
| Sep 3, 2025 | 1,211.50 | 1,217.00 | 1,202.00 | 1,203.00 | 1,186.89 | -0.04% | 661,200 |
| Sep 2, 2025 | 1,208.00 | 1,226.00 | 1,200.00 | 1,203.50 | 1,187.39 | -0.17% | 621,000 |
| Sep 1, 2025 | 1,191.00 | 1,207.00 | 1,191.00 | 1,205.50 | 1,189.36 | 1.77% | 504,900 |
| Aug 29, 2025 | 1,199.00 | 1,220.50 | 1,184.50 | 1,184.50 | 1,168.64 | -0.63% | 880,300 |
| Aug 28, 2025 | 1,190.50 | 1,197.00 | 1,180.50 | 1,192.00 | 1,176.04 | 0.25% | 1,885,600 |
| Aug 27, 2025 | 1,195.50 | 1,198.00 | 1,187.00 | 1,189.00 | 1,173.08 | -0.54% | 593,500 |
| Aug 26, 2025 | 1,189.50 | 1,202.50 | 1,179.00 | 1,195.50 | 1,179.49 | -0.75% | 640,400 |
| Aug 25, 2025 | 1,191.00 | 1,205.50 | 1,186.00 | 1,204.50 | 1,188.37 | 0.75% | 554,200 |
| Aug 22, 2025 | 1,189.00 | 1,201.50 | 1,180.50 | 1,195.50 | 1,179.49 | 0.93% | 612,900 |
| Aug 21, 2025 | 1,202.50 | 1,202.50 | 1,183.00 | 1,184.50 | 1,168.64 | -1.70% | 616,200 |
| Aug 20, 2025 | 1,217.50 | 1,218.50 | 1,205.00 | 1,205.00 | 1,188.87 | -1.11% | 477,800 |
| Aug 19, 2025 | 1,190.00 | 1,223.00 | 1,188.50 | 1,218.50 | 1,202.18 | 1.37% | 652,500 |
| Aug 18, 2025 | 1,180.00 | 1,202.00 | 1,176.00 | 1,202.00 | 1,185.91 | 2.78% | 606,800 |
| Aug 15, 2025 | 1,162.00 | 1,183.00 | 1,158.50 | 1,169.50 | 1,153.84 | -0.55% | 1,107,100 |
| Aug 14, 2025 | 1,203.50 | 1,213.00 | 1,174.50 | 1,176.00 | 1,160.25 | -3.05% | 750,300 |
| Aug 13, 2025 | 1,194.00 | 1,217.50 | 1,181.50 | 1,213.00 | 1,196.76 | 1.00% | 677,800 |