Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,264.00
-26.00 (-2.02%)
Aug 4, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,303.00 | 1,306.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.96% | 778,900 |
| Jul 31, 2026 | 1,310.50 | 1,335.50 | 1,293.50 | 1,302.50 | 1,302.50 | -5.31% | 1,019,700 |
| Jul 30, 2026 | 1,398.00 | 1,405.00 | 1,364.00 | 1,375.50 | 1,375.50 | -1.22% | 1,010,800 |
| Jul 29, 2026 | 1,334.00 | 1,400.50 | 1,317.50 | 1,392.50 | 1,392.50 | 5.89% | 1,345,400 |
| Jul 28, 2026 | 1,314.50 | 1,322.50 | 1,298.50 | 1,315.00 | 1,315.00 | 0.80% | 837,700 |
| Jul 27, 2026 | 1,260.00 | 1,308.50 | 1,249.00 | 1,304.50 | 1,304.50 | 4.86% | 1,041,400 |
| Jul 24, 2026 | 1,214.00 | 1,247.00 | 1,198.50 | 1,244.00 | 1,244.00 | 2.01% | 937,800 |
| Jul 23, 2026 | 1,220.00 | 1,236.50 | 1,201.50 | 1,219.50 | 1,219.50 | -1.45% | 985,000 |
| Jul 22, 2026 | 1,241.00 | 1,252.00 | 1,219.50 | 1,237.50 | 1,237.50 | -1.79% | 780,800 |
| Jul 21, 2026 | 1,268.00 | 1,288.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.67% | 980,200 |
| Jul 17, 2026 | 1,247.00 | 1,281.00 | 1,230.00 | 1,268.50 | 1,268.50 | 3.26% | 1,408,800 |
| Jul 16, 2026 | 1,218.50 | 1,234.50 | 1,210.50 | 1,228.50 | 1,228.50 | 0.53% | 543,700 |
| Jul 15, 2026 | 1,234.50 | 1,243.50 | 1,215.00 | 1,222.00 | 1,222.00 | -0.57% | 549,200 |
| Jul 14, 2026 | 1,233.50 | 1,260.50 | 1,226.50 | 1,229.00 | 1,229.00 | 0.86% | 762,300 |
| Jul 13, 2026 | 1,220.00 | 1,223.50 | 1,200.00 | 1,218.50 | 1,218.50 | 1.50% | 633,800 |
| Jul 10, 2026 | 1,208.50 | 1,212.00 | 1,191.00 | 1,200.50 | 1,200.50 | -0.12% | 569,400 |
| Jul 9, 2026 | 1,209.50 | 1,213.00 | 1,189.00 | 1,202.00 | 1,202.00 | -1.64% | 501,600 |
| Jul 8, 2026 | 1,245.00 | 1,246.00 | 1,210.50 | 1,222.00 | 1,222.00 | -0.69% | 696,400 |
| Jul 7, 2026 | 1,220.00 | 1,242.50 | 1,212.00 | 1,230.50 | 1,230.50 | 1.23% | 914,600 |
| Jul 6, 2026 | 1,177.50 | 1,215.50 | 1,173.00 | 1,215.50 | 1,215.50 | 3.67% | 1,144,700 |
| Jul 3, 2026 | 1,170.00 | 1,177.50 | 1,145.00 | 1,172.50 | 1,172.50 | 2.58% | 759,100 |
| Jul 2, 2026 | 1,150.00 | 1,160.50 | 1,127.00 | 1,143.00 | 1,143.00 | 1.78% | 677,900 |
| Jul 1, 2026 | 1,142.00 | 1,147.00 | 1,117.00 | 1,123.00 | 1,123.00 | -2.05% | 581,600 |
| Jun 30, 2026 | 1,150.00 | 1,160.00 | 1,131.50 | 1,146.50 | 1,146.50 | 0.53% | 1,046,100 |
| Jun 29, 2026 | 1,115.00 | 1,144.00 | 1,111.00 | 1,140.50 | 1,140.50 | 2.29% | 894,300 |
| Jun 26, 2026 | 1,103.00 | 1,121.50 | 1,100.00 | 1,115.00 | 1,115.00 | 0.63% | 749,100 |
| Jun 25, 2026 | 1,091.50 | 1,115.00 | 1,086.00 | 1,108.00 | 1,108.00 | 1.93% | 501,200 |
| Jun 24, 2026 | 1,085.00 | 1,094.50 | 1,073.50 | 1,087.00 | 1,087.00 | 0.18% | 769,200 |
| Jun 23, 2026 | 1,082.50 | 1,093.50 | 1,074.50 | 1,085.00 | 1,085.00 | -0.87% | 642,400 |
| Jun 22, 2026 | 1,095.00 | 1,098.00 | 1,083.00 | 1,094.50 | 1,094.50 | 0.23% | 829,400 |
| Jun 19, 2026 | 1,110.00 | 1,121.00 | 1,089.00 | 1,092.00 | 1,092.00 | -2.19% | 2,354,700 |
| Jun 18, 2026 | 1,118.00 | 1,135.00 | 1,112.00 | 1,116.50 | 1,116.50 | -0.62% | 705,200 |
| Jun 17, 2026 | 1,135.00 | 1,135.50 | 1,115.50 | 1,123.50 | 1,123.50 | -0.31% | 616,300 |
| Jun 16, 2026 | 1,119.00 | 1,139.00 | 1,116.50 | 1,127.00 | 1,127.00 | -0.40% | 598,600 |
| Jun 15, 2026 | 1,146.00 | 1,155.00 | 1,131.50 | 1,131.50 | 1,131.50 | -1.48% | 548,500 |
| Jun 12, 2026 | 1,169.50 | 1,171.50 | 1,141.00 | 1,148.50 | 1,148.50 | -2.21% | 976,900 |
| Jun 11, 2026 | 1,190.00 | 1,191.50 | 1,167.50 | 1,174.50 | 1,174.50 | -1.26% | 575,300 |
| Jun 10, 2026 | 1,200.00 | 1,220.00 | 1,181.00 | 1,189.50 | 1,189.50 | 0.46% | 1,014,200 |
| Jun 9, 2026 | 1,169.50 | 1,190.00 | 1,168.00 | 1,184.00 | 1,184.00 | 2.38% | 818,800 |
| Jun 8, 2026 | 1,166.50 | 1,170.00 | 1,149.00 | 1,156.50 | 1,156.50 | 1.00% | 892,600 |
| Jun 5, 2026 | 1,140.00 | 1,150.50 | 1,130.00 | 1,145.00 | 1,145.00 | 1.96% | 692,600 |
| Jun 4, 2026 | 1,114.00 | 1,124.00 | 1,105.00 | 1,123.00 | 1,123.00 | -0.75% | 968,500 |
| Jun 3, 2026 | 1,128.50 | 1,132.50 | 1,107.50 | 1,131.50 | 1,131.50 | -0.13% | 689,300 |
| Jun 2, 2026 | 1,130.00 | 1,148.50 | 1,125.50 | 1,133.00 | 1,133.00 | 0.22% | 897,600 |
| Jun 1, 2026 | 1,114.00 | 1,131.50 | 1,103.00 | 1,130.50 | 1,130.50 | 1.03% | 789,700 |
| May 29, 2026 | 1,121.00 | 1,143.50 | 1,119.00 | 1,119.00 | 1,119.00 | -0.44% | 1,333,400 |
| May 28, 2026 | 1,142.00 | 1,148.50 | 1,117.50 | 1,124.00 | 1,124.00 | -1.75% | 952,600 |
| May 27, 2026 | 1,152.00 | 1,152.00 | 1,130.00 | 1,144.00 | 1,144.00 | -0.74% | 931,300 |
| May 26, 2026 | 1,172.00 | 1,177.00 | 1,148.00 | 1,152.50 | 1,152.50 | -0.86% | 996,600 |
| May 25, 2026 | 1,184.00 | 1,184.00 | 1,145.50 | 1,162.50 | 1,162.50 | -1.02% | 854,400 |