Hutzper Inc. (TYO:478A)
Japan · Delayed Price · Currency is JPY 861.00
+32.00 (3.86%)
Last updated: Mar 13, 2026, 2:36 PM JST
Hutzper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 799.00 | 875.00 | 792.00 | 869.00 | 869.00 | 4.83% | 126,000 |
| Mar 12, 2026 | 824.00 | 831.00 | 775.00 | 829.00 | 829.00 | - | 181,700 |
| Mar 11, 2026 | 814.00 | 845.00 | 807.00 | 829.00 | 829.00 | 1.34% | 156,000 |
| Mar 10, 2026 | 790.00 | 826.00 | 784.00 | 818.00 | 818.00 | 4.47% | 75,100 |
| Mar 9, 2026 | 769.00 | 801.00 | 751.00 | 783.00 | 783.00 | -3.81% | 147,800 |
| Mar 6, 2026 | 755.00 | 836.00 | 748.00 | 814.00 | 814.00 | 5.71% | 249,100 |
| Mar 5, 2026 | 734.00 | 775.00 | 722.00 | 770.00 | 770.00 | 9.38% | 123,500 |
| Mar 4, 2026 | 711.00 | 723.00 | 689.00 | 704.00 | 704.00 | 0.43% | 148,300 |
| Mar 3, 2026 | 741.00 | 745.00 | 699.00 | 701.00 | 701.00 | -5.91% | 188,600 |
| Mar 2, 2026 | 757.00 | 829.00 | 745.00 | 745.00 | 745.00 | -2.49% | 333,300 |
| Feb 27, 2026 | 743.00 | 779.00 | 743.00 | 764.00 | 764.00 | 0.79% | 171,200 |
| Feb 26, 2026 | 702.00 | 778.00 | 695.00 | 758.00 | 758.00 | 9.86% | 285,600 |
| Feb 25, 2026 | 700.00 | 710.00 | 679.00 | 690.00 | 690.00 | -1.71% | 157,800 |
| Feb 24, 2026 | 745.00 | 752.00 | 690.00 | 702.00 | 702.00 | -6.90% | 235,600 |
| Feb 20, 2026 | 780.00 | 780.00 | 745.00 | 754.00 | 754.00 | -3.70% | 187,700 |
| Feb 19, 2026 | 805.00 | 811.00 | 781.00 | 783.00 | 783.00 | -2.73% | 126,400 |
| Feb 18, 2026 | 800.00 | 828.00 | 762.00 | 805.00 | 805.00 | 0.50% | 385,500 |
| Feb 17, 2026 | 840.00 | 849.00 | 798.00 | 801.00 | 801.00 | -4.30% | 298,100 |
| Feb 16, 2026 | 826.00 | 869.00 | 813.00 | 837.00 | 837.00 | -2.79% | 381,800 |
| Feb 13, 2026 | 936.00 | 966.00 | 861.00 | 861.00 | 861.00 | -25.84% | 1,373,300 |
| Feb 12, 2026 | 1,127.00 | 1,190.00 | 1,104.00 | 1,161.00 | 1,161.00 | 5.16% | 419,500 |
| Feb 10, 2026 | 1,042.00 | 1,105.00 | 1,039.00 | 1,104.00 | 1,104.00 | 6.15% | 186,100 |
| Feb 9, 2026 | 1,063.00 | 1,073.00 | 1,029.00 | 1,040.00 | 1,040.00 | -0.29% | 118,300 |
| Feb 6, 2026 | 1,014.00 | 1,051.00 | 1,000.00 | 1,043.00 | 1,043.00 | 1.16% | 101,400 |
| Feb 5, 2026 | 998.00 | 1,035.00 | 990.00 | 1,031.00 | 1,031.00 | 3.00% | 146,000 |
| Feb 4, 2026 | 1,044.00 | 1,044.00 | 989.00 | 1,001.00 | 1,001.00 | -4.39% | 299,800 |
| Feb 3, 2026 | 1,055.00 | 1,068.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.66% | 104,700 |
| Feb 2, 2026 | 1,032.00 | 1,058.00 | 1,021.00 | 1,054.00 | 1,054.00 | 1.93% | 150,000 |
| Jan 30, 2026 | 1,035.00 | 1,059.00 | 1,024.00 | 1,034.00 | 1,034.00 | -1.34% | 94,800 |
| Jan 29, 2026 | 1,084.00 | 1,084.00 | 1,043.00 | 1,048.00 | 1,048.00 | -3.94% | 210,300 |
| Jan 28, 2026 | 1,130.00 | 1,130.00 | 1,089.00 | 1,091.00 | 1,091.00 | -2.59% | 117,100 |
| Jan 27, 2026 | 1,121.00 | 1,141.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.36% | 71,400 |
| Jan 26, 2026 | 1,166.00 | 1,166.00 | 1,118.00 | 1,124.00 | 1,124.00 | -5.63% | 139,500 |
| Jan 23, 2026 | 1,188.00 | 1,191.00 | 1,144.00 | 1,191.00 | 1,191.00 | 1.36% | 113,000 |
| Jan 22, 2026 | 1,136.00 | 1,193.00 | 1,130.00 | 1,175.00 | 1,175.00 | 4.35% | 138,700 |
| Jan 21, 2026 | 1,121.00 | 1,145.00 | 1,111.00 | 1,126.00 | 1,126.00 | -2.93% | 88,300 |
| Jan 20, 2026 | 1,122.00 | 1,175.00 | 1,067.00 | 1,160.00 | 1,160.00 | 3.85% | 148,500 |
| Jan 19, 2026 | 1,143.00 | 1,143.00 | 1,052.00 | 1,117.00 | 1,117.00 | -2.62% | 369,200 |
| Jan 16, 2026 | 1,137.00 | 1,170.00 | 1,126.00 | 1,147.00 | 1,147.00 | 0.88% | 97,500 |
| Jan 15, 2026 | 1,101.00 | 1,155.00 | 1,094.00 | 1,137.00 | 1,137.00 | 1.70% | 126,100 |
| Jan 14, 2026 | 1,110.00 | 1,143.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.72% | 143,000 |
| Jan 13, 2026 | 1,146.00 | 1,148.00 | 1,064.00 | 1,110.00 | 1,110.00 | -1.68% | 251,700 |
| Jan 9, 2026 | 1,129.00 | 1,153.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.18% | 91,900 |
| Jan 8, 2026 | 1,161.00 | 1,171.00 | 1,115.00 | 1,131.00 | 1,131.00 | -3.66% | 280,600 |
| Jan 7, 2026 | 1,155.00 | 1,179.00 | 1,136.00 | 1,174.00 | 1,174.00 | 1.21% | 156,500 |
| Jan 6, 2026 | 1,191.00 | 1,221.00 | 1,130.00 | 1,160.00 | 1,160.00 | -3.25% | 523,600 |
| Jan 5, 2026 | 1,254.00 | 1,255.00 | 1,175.00 | 1,199.00 | 1,199.00 | -4.08% | 473,400 |
| Dec 30, 2025 | 1,305.00 | 1,324.00 | 1,231.00 | 1,250.00 | 1,250.00 | -6.37% | 753,400 |
| Dec 29, 2025 | 1,225.00 | 1,346.00 | 1,201.00 | 1,335.00 | 1,335.00 | 10.06% | 1,179,000 |
| Dec 26, 2025 | 1,261.00 | 1,273.00 | 1,204.00 | 1,213.00 | 1,213.00 | -3.50% | 865,000 |