Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,092.00
-24.50 (-2.19%)
Jun 19, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,200.00 | 1,201.00 | 1,166.50 | 1,174.50 | 1,174.50 | -2.17% | 866,800 |
| May 21, 2026 | 1,205.50 | 1,211.00 | 1,174.00 | 1,200.50 | 1,200.50 | -0.21% | 1,005,200 |
| May 20, 2026 | 1,205.50 | 1,217.00 | 1,189.50 | 1,203.00 | 1,203.00 | 0.38% | 1,390,900 |
| May 19, 2026 | 1,180.00 | 1,221.50 | 1,164.00 | 1,198.50 | 1,198.50 | 2.96% | 1,971,100 |
| May 18, 2026 | 1,118.00 | 1,183.50 | 1,112.50 | 1,164.00 | 1,164.00 | 4.82% | 2,387,000 |
| May 15, 2026 | 1,084.50 | 1,110.50 | 1,079.50 | 1,110.50 | 1,110.50 | 3.54% | 1,406,100 |
| May 14, 2026 | 1,060.50 | 1,074.00 | 1,049.50 | 1,072.50 | 1,072.50 | 0.37% | 1,149,400 |
| May 13, 2026 | 1,064.50 | 1,087.50 | 1,059.00 | 1,068.50 | 1,068.50 | 1.09% | 996,500 |
| May 12, 2026 | 1,053.00 | 1,070.00 | 1,042.00 | 1,057.00 | 1,057.00 | 1.78% | 1,555,700 |
| May 11, 2026 | 1,038.00 | 1,047.00 | 1,022.50 | 1,038.50 | 1,038.50 | -0.38% | 1,314,100 |
| May 8, 2026 | 1,002.50 | 1,045.50 | 996.00 | 1,042.50 | 1,042.50 | 7.09% | 1,971,700 |
| 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 |