Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,218.50
+4.50 (0.37%)
Sep 10, 2025, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,214.50 | 1,224.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.79% | 509,900 |
| Sep 8, 2025 | 1,212.00 | 1,218.00 | 1,204.50 | 1,204.50 | 1,204.50 | -0.12% | 426,500 |
| Sep 5, 2025 | 1,200.50 | 1,209.50 | 1,191.00 | 1,206.00 | 1,206.00 | 0.46% | 645,300 |
| Sep 4, 2025 | 1,202.00 | 1,206.50 | 1,196.50 | 1,200.50 | 1,200.50 | -0.21% | 538,000 |
| Sep 3, 2025 | 1,211.50 | 1,217.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.04% | 661,200 |
| Sep 2, 2025 | 1,208.00 | 1,226.00 | 1,200.00 | 1,203.50 | 1,203.50 | -0.17% | 621,000 |
| Sep 1, 2025 | 1,191.00 | 1,207.00 | 1,191.00 | 1,205.50 | 1,205.50 | 1.77% | 504,900 |
| Aug 29, 2025 | 1,199.00 | 1,220.50 | 1,184.50 | 1,184.50 | 1,184.50 | -0.63% | 880,300 |
| Aug 28, 2025 | 1,190.50 | 1,197.00 | 1,180.50 | 1,192.00 | 1,192.00 | 0.25% | 1,885,600 |
| Aug 27, 2025 | 1,195.50 | 1,198.00 | 1,187.00 | 1,189.00 | 1,189.00 | -0.54% | 593,500 |
| Aug 26, 2025 | 1,189.50 | 1,202.50 | 1,179.00 | 1,195.50 | 1,195.50 | -0.75% | 640,400 |
| Aug 25, 2025 | 1,191.00 | 1,205.50 | 1,186.00 | 1,204.50 | 1,204.50 | 0.75% | 554,200 |
| Aug 22, 2025 | 1,189.00 | 1,201.50 | 1,180.50 | 1,195.50 | 1,195.50 | 0.93% | 612,900 |
| Aug 21, 2025 | 1,202.50 | 1,202.50 | 1,183.00 | 1,184.50 | 1,184.50 | -1.70% | 616,200 |
| Aug 20, 2025 | 1,217.50 | 1,218.50 | 1,205.00 | 1,205.00 | 1,205.00 | -1.11% | 477,800 |
| Aug 19, 2025 | 1,190.00 | 1,223.00 | 1,188.50 | 1,218.50 | 1,218.50 | 1.37% | 652,500 |
| Aug 18, 2025 | 1,180.00 | 1,202.00 | 1,176.00 | 1,202.00 | 1,202.00 | 2.78% | 606,800 |
| Aug 15, 2025 | 1,162.00 | 1,183.00 | 1,158.50 | 1,169.50 | 1,169.50 | -0.55% | 1,107,100 |
| Aug 14, 2025 | 1,203.50 | 1,213.00 | 1,174.50 | 1,176.00 | 1,176.00 | -3.05% | 750,300 |
| Aug 13, 2025 | 1,194.00 | 1,217.50 | 1,181.50 | 1,213.00 | 1,213.00 | 1.00% | 677,800 |
| Aug 12, 2025 | 1,200.00 | 1,208.00 | 1,188.00 | 1,201.00 | 1,201.00 | 0.17% | 783,100 |
| Aug 8, 2025 | 1,197.00 | 1,217.50 | 1,181.50 | 1,199.00 | 1,199.00 | 1.52% | 926,700 |
| Aug 7, 2025 | 1,145.00 | 1,190.00 | 1,138.50 | 1,181.00 | 1,181.00 | 2.03% | 1,228,300 |
| Aug 6, 2025 | 1,221.00 | 1,241.00 | 1,130.00 | 1,157.50 | 1,157.50 | -5.16% | 1,962,800 |
| Aug 5, 2025 | 1,229.00 | 1,246.00 | 1,220.50 | 1,220.50 | 1,220.50 | -0.20% | 594,800 |
| Aug 4, 2025 | 1,215.00 | 1,227.00 | 1,212.00 | 1,223.00 | 1,223.00 | -0.37% | 465,700 |
| Aug 1, 2025 | 1,204.50 | 1,227.50 | 1,201.50 | 1,227.50 | 1,227.50 | 2.68% | 606,300 |
| Jul 31, 2025 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.50 | 1,195.50 | -0.17% | 563,700 |
| Jul 30, 2025 | 1,189.00 | 1,200.00 | 1,187.50 | 1,197.50 | 1,197.50 | 0.13% | 533,700 |
| Jul 29, 2025 | 1,196.50 | 1,207.50 | 1,189.50 | 1,196.00 | 1,196.00 | -1.40% | 415,800 |
| Jul 28, 2025 | 1,225.00 | 1,228.50 | 1,210.00 | 1,213.00 | 1,213.00 | -1.26% | 447,200 |
| Jul 25, 2025 | 1,236.00 | 1,237.50 | 1,221.50 | 1,228.50 | 1,228.50 | -0.41% | 716,000 |
| Jul 24, 2025 | 1,196.50 | 1,239.00 | 1,191.00 | 1,233.50 | 1,233.50 | 2.96% | 970,300 |
| Jul 23, 2025 | 1,167.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,198.00 | 4.08% | 803,200 |
| Jul 22, 2025 | 1,157.00 | 1,164.50 | 1,150.00 | 1,151.00 | 1,151.00 | -0.60% | 341,000 |
| Jul 18, 2025 | 1,162.50 | 1,165.50 | 1,148.50 | 1,158.00 | 1,158.00 | -0.39% | 485,200 |
| Jul 17, 2025 | 1,143.50 | 1,162.50 | 1,140.50 | 1,162.50 | 1,162.50 | 1.13% | 445,800 |
| Jul 16, 2025 | 1,138.00 | 1,159.00 | 1,138.00 | 1,149.50 | 1,149.50 | 1.05% | 595,600 |
| Jul 15, 2025 | 1,161.50 | 1,167.50 | 1,137.00 | 1,137.50 | 1,137.50 | -0.96% | 713,000 |
| Jul 14, 2025 | 1,163.00 | 1,174.00 | 1,145.00 | 1,148.50 | 1,148.50 | -1.92% | 515,700 |
| Jul 11, 2025 | 1,173.00 | 1,182.50 | 1,166.50 | 1,171.00 | 1,171.00 | 0.17% | 556,400 |
| Jul 10, 2025 | 1,171.00 | 1,183.00 | 1,162.50 | 1,169.00 | 1,169.00 | 0.04% | 765,600 |
| Jul 9, 2025 | 1,146.50 | 1,175.50 | 1,145.50 | 1,168.50 | 1,168.50 | 1.61% | 637,500 |
| Jul 8, 2025 | 1,157.50 | 1,164.50 | 1,142.50 | 1,150.00 | 1,150.00 | -0.90% | 730,200 |
| Jul 7, 2025 | 1,182.00 | 1,184.00 | 1,159.00 | 1,160.50 | 1,160.50 | -0.85% | 513,500 |
| Jul 4, 2025 | 1,165.00 | 1,176.50 | 1,163.00 | 1,170.50 | 1,170.50 | 0.52% | 513,100 |
| Jul 3, 2025 | 1,164.00 | 1,171.00 | 1,155.50 | 1,164.50 | 1,164.50 | -0.47% | 703,300 |
| Jul 2, 2025 | 1,160.00 | 1,182.00 | 1,157.00 | 1,170.00 | 1,170.00 | -0.72% | 637,300 |
| Jul 1, 2025 | 1,200.50 | 1,204.00 | 1,177.50 | 1,178.50 | 1,178.50 | -1.42% | 584,900 |
| Jun 30, 2025 | 1,188.00 | 1,199.50 | 1,187.00 | 1,195.50 | 1,195.50 | 1.18% | 868,300 |