Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,285.00
-13.00 (-1.00%)
Oct 5, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,292.00 | 1,305.50 | 1,286.50 | 1,298.00 | 1,298.00 | -0.76% | 481,800 |
| Oct 1, 2026 | 1,293.00 | 1,309.50 | 1,282.00 | 1,308.00 | 1,308.00 | 0.38% | 888,400 |
| Sep 30, 2026 | 1,295.50 | 1,303.00 | 1,276.00 | 1,303.00 | 1,303.00 | 0.46% | 875,900 |
| Sep 29, 2026 | 1,304.50 | 1,330.00 | 1,287.00 | 1,297.00 | 1,297.00 | -1.37% | 612,600 |
| Sep 28, 2026 | 1,333.00 | 1,343.50 | 1,323.50 | 1,331.00 | 1,315.00 | 0.04% | 887,600 |
| Sep 25, 2026 | 1,316.50 | 1,330.50 | 1,310.50 | 1,330.50 | 1,314.51 | 1.60% | 820,500 |
| Sep 24, 2026 | 1,312.50 | 1,325.00 | 1,296.50 | 1,309.50 | 1,293.76 | 1.08% | 967,500 |
| Sep 18, 2026 | 1,333.00 | 1,340.00 | 1,295.50 | 1,295.50 | 1,279.93 | -3.46% | 2,296,200 |
| Sep 17, 2026 | 1,340.00 | 1,353.50 | 1,332.50 | 1,342.00 | 1,325.87 | 1.02% | 770,800 |
| Sep 16, 2026 | 1,334.50 | 1,345.50 | 1,323.50 | 1,328.50 | 1,312.53 | - | 514,800 |
| Sep 15, 2026 | 1,355.00 | 1,356.50 | 1,314.00 | 1,328.50 | 1,312.53 | 0.23% | 884,500 |
| Sep 14, 2026 | 1,276.00 | 1,327.00 | 1,251.00 | 1,325.50 | 1,309.57 | 1.80% | 1,044,700 |
| Sep 11, 2026 | 1,287.00 | 1,308.00 | 1,273.00 | 1,302.00 | 1,286.35 | -0.46% | 1,031,800 |
| Sep 10, 2026 | 1,287.00 | 1,312.00 | 1,281.50 | 1,308.00 | 1,292.28 | 1.08% | 987,700 |
| Sep 9, 2026 | 1,300.00 | 1,302.00 | 1,282.50 | 1,294.00 | 1,278.44 | -0.58% | 762,900 |
| Sep 8, 2026 | 1,307.00 | 1,314.00 | 1,294.00 | 1,301.50 | 1,285.85 | 0.19% | 690,900 |
| Sep 7, 2026 | 1,339.00 | 1,357.00 | 1,297.50 | 1,299.00 | 1,283.38 | -4.06% | 1,065,500 |
| Sep 4, 2026 | 1,366.00 | 1,370.50 | 1,340.50 | 1,354.00 | 1,337.72 | -1.20% | 605,100 |
| Sep 3, 2026 | 1,339.00 | 1,370.50 | 1,300.00 | 1,370.50 | 1,354.03 | 1.71% | 814,700 |
| Sep 2, 2026 | 1,378.00 | 1,397.00 | 1,347.50 | 1,347.50 | 1,331.30 | -2.18% | 682,700 |
| Sep 1, 2026 | 1,354.00 | 1,377.50 | 1,346.50 | 1,377.50 | 1,360.94 | 0.73% | 872,800 |
| Aug 31, 2026 | 1,370.50 | 1,373.00 | 1,351.00 | 1,367.50 | 1,351.06 | 0.51% | 832,600 |
| Aug 28, 2026 | 1,328.50 | 1,363.00 | 1,328.00 | 1,360.50 | 1,344.15 | 2.41% | 765,000 |
| Aug 27, 2026 | 1,337.50 | 1,349.50 | 1,324.00 | 1,328.50 | 1,312.53 | -1.01% | 393,900 |
| Aug 26, 2026 | 1,345.00 | 1,357.00 | 1,338.50 | 1,342.00 | 1,325.87 | 0.26% | 821,700 |
| Aug 25, 2026 | 1,347.50 | 1,358.00 | 1,324.50 | 1,338.50 | 1,322.41 | 1.59% | 827,200 |
| Aug 24, 2026 | 1,311.50 | 1,338.00 | 1,308.00 | 1,317.50 | 1,301.66 | 0.76% | 860,500 |
| Aug 21, 2026 | 1,341.00 | 1,355.00 | 1,307.50 | 1,307.50 | 1,291.78 | -2.28% | 984,000 |
| Aug 20, 2026 | 1,319.00 | 1,355.00 | 1,297.50 | 1,338.00 | 1,321.92 | 3.80% | 1,546,300 |
| Aug 19, 2026 | 1,285.00 | 1,291.50 | 1,267.50 | 1,289.00 | 1,273.50 | 1.10% | 1,013,100 |
| Aug 18, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,275.00 | 1,259.67 | 0.63% | 1,211,900 |
| Aug 17, 2026 | 1,299.50 | 1,306.50 | 1,260.50 | 1,267.00 | 1,251.77 | -0.71% | 889,900 |
| Aug 14, 2026 | 1,258.50 | 1,281.00 | 1,255.50 | 1,276.00 | 1,260.66 | 2.82% | 751,300 |
| Aug 13, 2026 | 1,256.00 | 1,259.00 | 1,229.50 | 1,241.00 | 1,226.08 | -0.88% | 620,800 |
| Aug 12, 2026 | 1,251.00 | 1,271.00 | 1,251.00 | 1,252.00 | 1,236.95 | 0.48% | 627,800 |
| Aug 10, 2026 | 1,247.00 | 1,256.50 | 1,227.50 | 1,246.00 | 1,231.02 | 0.32% | 653,400 |
| Aug 7, 2026 | 1,230.00 | 1,254.00 | 1,213.00 | 1,242.00 | 1,227.07 | 1.93% | 835,700 |
| Aug 6, 2026 | 1,130.00 | 1,229.00 | 1,120.00 | 1,218.50 | 1,203.85 | 2.44% | 1,498,400 |
| Aug 5, 2026 | 1,270.00 | 1,316.50 | 1,183.50 | 1,189.50 | 1,175.20 | -5.89% | 1,739,200 |
| Aug 4, 2026 | 1,277.00 | 1,277.00 | 1,247.00 | 1,264.00 | 1,248.81 | -2.02% | 839,400 |
| Aug 3, 2026 | 1,303.00 | 1,306.00 | 1,265.00 | 1,290.00 | 1,274.49 | -0.96% | 778,900 |
| Jul 31, 2026 | 1,310.50 | 1,335.50 | 1,293.50 | 1,302.50 | 1,286.84 | -5.31% | 1,019,700 |
| Jul 30, 2026 | 1,398.00 | 1,405.00 | 1,364.00 | 1,375.50 | 1,358.97 | -1.22% | 1,010,800 |
| Jul 29, 2026 | 1,334.00 | 1,400.50 | 1,317.50 | 1,392.50 | 1,375.76 | 5.89% | 1,345,400 |
| Jul 28, 2026 | 1,314.50 | 1,322.50 | 1,298.50 | 1,315.00 | 1,299.19 | 0.80% | 837,700 |
| Jul 27, 2026 | 1,260.00 | 1,308.50 | 1,249.00 | 1,304.50 | 1,288.82 | 4.86% | 1,041,400 |
| Jul 24, 2026 | 1,214.00 | 1,247.00 | 1,198.50 | 1,244.00 | 1,229.05 | 2.01% | 937,800 |
| Jul 23, 2026 | 1,220.00 | 1,236.50 | 1,201.50 | 1,219.50 | 1,204.84 | -1.45% | 985,000 |
| Jul 22, 2026 | 1,241.00 | 1,252.00 | 1,219.50 | 1,237.50 | 1,222.62 | -1.79% | 780,800 |
| Jul 21, 2026 | 1,268.00 | 1,288.00 | 1,255.00 | 1,260.00 | 1,244.85 | -0.67% | 980,200 |