Hutzper Inc. (TYO:478A)
Japan · Delayed Price · Currency is JPY 783.00
-13.00 (-1.63%)
Sep 3, 2026, 3:30 PM JST
Hutzper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 801.00 | 805.00 | 774.00 | 796.00 | 796.00 | -1.85% | 141,000 |
| Sep 1, 2026 | 824.00 | 824.00 | 800.00 | 811.00 | 811.00 | -1.22% | 71,100 |
| Aug 31, 2026 | 802.00 | 823.00 | 790.00 | 821.00 | 821.00 | 2.24% | 78,900 |
| Aug 28, 2026 | 778.00 | 807.00 | 778.00 | 803.00 | 803.00 | 2.29% | 72,400 |
| Aug 27, 2026 | 779.00 | 786.00 | 773.00 | 785.00 | 785.00 | 2.21% | 47,200 |
| Aug 26, 2026 | 775.00 | 783.00 | 768.00 | 768.00 | 768.00 | -0.90% | 19,400 |
| Aug 25, 2026 | 783.00 | 783.00 | 758.00 | 775.00 | 775.00 | -1.77% | 56,900 |
| Aug 24, 2026 | 792.00 | 815.00 | 785.00 | 789.00 | 789.00 | -0.75% | 40,500 |
| Aug 21, 2026 | 794.00 | 798.00 | 779.00 | 795.00 | 795.00 | -0.13% | 37,900 |
| Aug 20, 2026 | 773.00 | 801.00 | 773.00 | 796.00 | 796.00 | 2.98% | 67,500 |
| Aug 19, 2026 | 770.00 | 780.00 | 756.00 | 773.00 | 773.00 | -0.90% | 51,800 |
| Aug 18, 2026 | 788.00 | 788.00 | 774.00 | 780.00 | 780.00 | -1.02% | 24,400 |
| Aug 17, 2026 | 784.00 | 788.00 | 764.00 | 788.00 | 788.00 | -0.13% | 37,500 |
| Aug 14, 2026 | 757.00 | 811.00 | 752.00 | 789.00 | 789.00 | 4.23% | 117,800 |
| Aug 13, 2026 | 711.00 | 791.00 | 701.00 | 757.00 | 757.00 | 1.61% | 354,900 |
| Aug 12, 2026 | 757.00 | 757.00 | 737.00 | 745.00 | 745.00 | -1.72% | 93,800 |
| Aug 10, 2026 | 767.00 | 771.00 | 753.00 | 758.00 | 758.00 | -0.52% | 74,200 |
| Aug 7, 2026 | 767.00 | 767.00 | 751.00 | 762.00 | 762.00 | 0.53% | 27,000 |
| Aug 6, 2026 | 765.00 | 765.00 | 748.00 | 758.00 | 758.00 | -0.92% | 25,300 |
| Aug 5, 2026 | 760.00 | 770.00 | 756.00 | 765.00 | 765.00 | 1.19% | 35,300 |
| Aug 4, 2026 | 751.00 | 769.00 | 745.00 | 756.00 | 756.00 | 0.40% | 40,200 |
| Aug 3, 2026 | 779.00 | 779.00 | 733.00 | 753.00 | 753.00 | -1.57% | 61,200 |
| Jul 31, 2026 | 749.00 | 766.00 | 742.00 | 765.00 | 765.00 | 2.82% | 41,300 |
| Jul 30, 2026 | 734.00 | 748.00 | 728.00 | 744.00 | 744.00 | 1.36% | 21,300 |
| Jul 29, 2026 | 742.00 | 745.00 | 725.00 | 734.00 | 734.00 | -0.81% | 50,200 |
| Jul 28, 2026 | 760.00 | 760.00 | 735.00 | 740.00 | 740.00 | -3.14% | 49,000 |
| Jul 27, 2026 | 750.00 | 768.00 | 745.00 | 764.00 | 764.00 | 3.52% | 81,200 |
| Jul 24, 2026 | 739.00 | 740.00 | 724.00 | 738.00 | 738.00 | - | 33,200 |
| Jul 23, 2026 | 724.00 | 740.00 | 722.00 | 738.00 | 738.00 | 3.07% | 35,100 |
| Jul 22, 2026 | 726.00 | 729.00 | 715.00 | 716.00 | 716.00 | -1.24% | 44,300 |
| Jul 21, 2026 | 716.00 | 728.00 | 713.00 | 725.00 | 725.00 | 1.54% | 39,300 |
| Jul 17, 2026 | 738.00 | 738.00 | 693.00 | 714.00 | 714.00 | -3.12% | 179,800 |
| Jul 16, 2026 | 786.00 | 800.00 | 733.00 | 737.00 | 737.00 | -2.51% | 153,300 |
| Jul 15, 2026 | 741.00 | 759.00 | 723.00 | 756.00 | 756.00 | 1.89% | 79,600 |
| Jul 14, 2026 | 752.00 | 757.00 | 726.00 | 742.00 | 742.00 | -2.37% | 88,000 |
| Jul 13, 2026 | 761.00 | 777.00 | 746.00 | 760.00 | 760.00 | 0.26% | 38,000 |
| Jul 10, 2026 | 763.00 | 776.00 | 752.00 | 758.00 | 758.00 | 0.13% | 52,300 |
| Jul 9, 2026 | 773.00 | 777.00 | 737.00 | 757.00 | 757.00 | -1.17% | 69,500 |
| Jul 8, 2026 | 767.00 | 767.00 | 742.00 | 766.00 | 766.00 | -0.13% | 60,000 |
| Jul 7, 2026 | 784.00 | 788.00 | 765.00 | 767.00 | 767.00 | -2.91% | 64,800 |
| Jul 6, 2026 | 770.00 | 799.00 | 765.00 | 790.00 | 790.00 | 3.95% | 100,600 |
| Jul 3, 2026 | 751.00 | 768.00 | 739.00 | 760.00 | 760.00 | 0.13% | 40,800 |
| Jul 2, 2026 | 712.00 | 769.00 | 712.00 | 759.00 | 759.00 | 7.05% | 81,100 |
| Jul 1, 2026 | 707.00 | 718.00 | 693.00 | 709.00 | 709.00 | 0.85% | 70,700 |
| Jun 30, 2026 | 708.00 | 712.00 | 690.00 | 703.00 | 703.00 | - | 56,200 |
| Jun 29, 2026 | 701.00 | 723.00 | 694.00 | 703.00 | 703.00 | 0.29% | 64,200 |
| Jun 26, 2026 | 719.00 | 719.00 | 693.00 | 701.00 | 701.00 | -0.43% | 96,900 |
| Jun 25, 2026 | 742.00 | 742.00 | 696.00 | 704.00 | 704.00 | -4.09% | 123,600 |
| Jun 24, 2026 | 747.00 | 783.00 | 731.00 | 734.00 | 734.00 | -2.26% | 90,800 |
| Jun 23, 2026 | 768.00 | 790.00 | 731.00 | 751.00 | 751.00 | -0.79% | 77,800 |