Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 973.50
-68.50 (-6.57%)
May 7, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,040.00 | 1,047.50 | 973.50 | 973.50 | 973.50 | -6.57% | 2,434,800 |
| May 1, 2026 | 1,037.50 | 1,042.50 | 1,025.00 | 1,042.00 | 1,042.00 | -0.71% | 490,600 |
| Apr 30, 2026 | 1,050.50 | 1,057.00 | 1,042.50 | 1,049.50 | 1,049.50 | -1.55% | 777,600 |
| Apr 28, 2026 | 1,047.50 | 1,066.00 | 1,043.00 | 1,066.00 | 1,066.00 | 2.45% | 1,989,600 |
| Apr 27, 2026 | 1,045.00 | 1,049.50 | 1,037.00 | 1,040.50 | 1,040.50 | -0.90% | 623,000 |
| Apr 24, 2026 | 1,043.00 | 1,056.50 | 1,041.50 | 1,050.00 | 1,050.00 | -0.05% | 631,800 |
| Apr 23, 2026 | 1,055.00 | 1,058.00 | 1,040.50 | 1,050.50 | 1,050.50 | -1.68% | 860,400 |
| Apr 22, 2026 | 1,074.50 | 1,078.50 | 1,065.00 | 1,068.50 | 1,068.50 | -0.60% | 515,400 |
| Apr 21, 2026 | 1,093.50 | 1,097.50 | 1,075.00 | 1,075.00 | 1,075.00 | -1.42% | 608,700 |
| Apr 20, 2026 | 1,096.00 | 1,099.50 | 1,088.50 | 1,090.50 | 1,090.50 | 0.05% | 491,900 |
| Apr 17, 2026 | 1,090.00 | 1,098.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.05% | 772,100 |
| Apr 16, 2026 | 1,091.00 | 1,099.50 | 1,089.00 | 1,090.50 | 1,090.50 | 0.41% | 823,600 |
| Apr 15, 2026 | 1,076.00 | 1,087.50 | 1,076.00 | 1,086.00 | 1,086.00 | 1.54% | 924,400 |
| Apr 14, 2026 | 1,073.50 | 1,075.00 | 1,064.00 | 1,069.50 | 1,069.50 | 0.61% | 691,100 |
| Apr 13, 2026 | 1,050.50 | 1,065.50 | 1,043.00 | 1,063.00 | 1,063.00 | -0.09% | 821,200 |
| Apr 10, 2026 | 1,061.00 | 1,075.50 | 1,059.50 | 1,064.00 | 1,064.00 | -0.75% | 774,300 |
| Apr 9, 2026 | 1,079.50 | 1,084.50 | 1,071.00 | 1,072.00 | 1,072.00 | -0.88% | 703,200 |
| Apr 8, 2026 | 1,079.50 | 1,086.00 | 1,071.00 | 1,081.50 | 1,081.50 | 2.12% | 908,900 |
| Apr 7, 2026 | 1,077.50 | 1,084.50 | 1,055.00 | 1,059.00 | 1,059.00 | 0.95% | 629,200 |
| Apr 6, 2026 | 1,046.00 | 1,053.00 | 1,035.50 | 1,049.00 | 1,049.00 | 0.33% | 556,300 |
| Apr 3, 2026 | 1,038.00 | 1,051.00 | 1,035.00 | 1,045.50 | 1,045.50 | 1.26% | 394,500 |
| Apr 2, 2026 | 1,049.00 | 1,062.00 | 1,032.50 | 1,032.50 | 1,032.50 | -0.96% | 711,300 |
| Apr 1, 2026 | 1,040.50 | 1,043.00 | 1,026.50 | 1,042.50 | 1,042.50 | 1.51% | 711,500 |
| Mar 31, 2026 | 1,027.50 | 1,039.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 588,300 |
| Mar 30, 2026 | 1,005.00 | 1,023.50 | 998.50 | 1,022.00 | 1,022.00 | -1.97% | 912,000 |
| Mar 27, 2026 | 1,048.50 | 1,052.50 | 1,037.00 | 1,042.50 | 1,026.50 | 1.26% | 992,000 |
| Mar 26, 2026 | 1,038.50 | 1,039.50 | 1,023.50 | 1,029.50 | 1,013.70 | -0.87% | 763,200 |
| Mar 25, 2026 | 1,037.00 | 1,048.00 | 1,036.50 | 1,038.50 | 1,022.56 | 1.07% | 663,300 |
| Mar 24, 2026 | 1,023.00 | 1,030.00 | 1,018.50 | 1,027.50 | 1,011.73 | 2.24% | 564,000 |
| Mar 23, 2026 | 1,017.50 | 1,023.50 | 1,005.00 | 1,005.00 | 989.58 | -1.42% | 838,200 |
| Mar 19, 2026 | 1,029.00 | 1,035.00 | 1,017.50 | 1,019.50 | 1,003.85 | -2.21% | 1,006,000 |
| Mar 18, 2026 | 1,033.00 | 1,043.00 | 1,031.00 | 1,042.50 | 1,026.50 | 0.97% | 542,500 |
| Mar 17, 2026 | 1,028.00 | 1,037.50 | 1,028.00 | 1,032.50 | 1,016.65 | -0.15% | 568,800 |
| Mar 16, 2026 | 1,038.50 | 1,047.00 | 1,032.00 | 1,034.00 | 1,018.13 | -0.29% | 602,700 |
| Mar 13, 2026 | 1,035.00 | 1,045.00 | 1,027.50 | 1,037.00 | 1,021.08 | -1.66% | 1,068,200 |
| Mar 12, 2026 | 1,053.00 | 1,062.00 | 1,046.50 | 1,054.50 | 1,038.32 | -1.49% | 787,200 |
| Mar 11, 2026 | 1,086.50 | 1,093.50 | 1,066.00 | 1,070.50 | 1,054.07 | -1.83% | 1,256,900 |
| Mar 10, 2026 | 1,098.00 | 1,102.00 | 1,082.00 | 1,090.50 | 1,073.76 | 0.83% | 947,500 |
| Mar 9, 2026 | 1,038.00 | 1,083.00 | 1,037.00 | 1,081.50 | 1,064.90 | -1.10% | 1,038,900 |
| Mar 6, 2026 | 1,061.00 | 1,093.50 | 1,059.00 | 1,093.50 | 1,076.72 | 0.69% | 1,208,700 |
| Mar 5, 2026 | 1,129.00 | 1,129.00 | 1,081.00 | 1,086.00 | 1,069.33 | -1.72% | 1,344,900 |
| Mar 4, 2026 | 1,120.00 | 1,121.00 | 1,090.00 | 1,105.00 | 1,088.04 | -1.82% | 917,200 |
| Mar 3, 2026 | 1,157.00 | 1,159.00 | 1,122.00 | 1,125.50 | 1,108.23 | -3.64% | 940,300 |
| Mar 2, 2026 | 1,175.00 | 1,180.00 | 1,151.00 | 1,168.00 | 1,150.07 | -0.26% | 762,900 |
| Feb 27, 2026 | 1,183.00 | 1,183.00 | 1,169.00 | 1,171.00 | 1,153.03 | 0.13% | 887,000 |
| Feb 26, 2026 | 1,174.00 | 1,185.50 | 1,163.50 | 1,169.50 | 1,151.55 | 1.43% | 943,900 |
| Feb 25, 2026 | 1,149.00 | 1,156.50 | 1,137.50 | 1,153.00 | 1,135.30 | 0.52% | 792,100 |
| Feb 24, 2026 | 1,125.50 | 1,147.50 | 1,116.00 | 1,147.00 | 1,129.40 | 1.96% | 1,073,600 |
| Feb 20, 2026 | 1,145.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,107.73 | -2.26% | 783,800 |
| Feb 19, 2026 | 1,156.50 | 1,172.50 | 1,144.00 | 1,151.00 | 1,133.33 | -0.13% | 1,153,100 |