Hutzper Inc. (TYO:478A)
Japan · Delayed Price · Currency is JPY 826.00
-35.00 (-4.07%)
Last updated: Feb 16, 2026, 2:26 PM JST
Hutzper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 1,270.00 | 1,305.00 | 1,198.00 | 1,257.00 | 1,257.00 | 0.64% | 2,438,000 |
| Dec 24, 2025 | 1,344.00 | 1,389.00 | 1,223.00 | 1,249.00 | 1,249.00 | 22.45% | 8,387,800 |
| Dec 23, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |