Hutzper Inc. (TYO:478A)
Japan · Delayed Price · Currency is JPY 668.00
-20.00 (-2.91%)
Oct 20, 2026, 3:30 PM JST
Hutzper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 688.00 | 688.00 | 667.00 | 668.00 | 668.00 | -2.91% | 94,300 |
| Oct 19, 2026 | 706.00 | 706.00 | 680.00 | 688.00 | 688.00 | -3.37% | 81,900 |
| Oct 16, 2026 | 679.00 | 712.00 | 679.00 | 712.00 | 712.00 | 5.95% | 76,500 |
| Oct 15, 2026 | 698.00 | 698.00 | 671.00 | 672.00 | 672.00 | -4.14% | 202,500 |
| Oct 14, 2026 | 707.00 | 707.00 | 701.00 | 701.00 | 701.00 | -0.85% | 66,800 |
| Oct 13, 2026 | 715.00 | 716.00 | 705.00 | 707.00 | 707.00 | -1.94% | 61,600 |
| Oct 9, 2026 | 711.00 | 722.00 | 705.00 | 721.00 | 721.00 | 1.69% | 47,100 |
| Oct 8, 2026 | 718.00 | 718.00 | 709.00 | 709.00 | 709.00 | -1.53% | 31,700 |
| Oct 7, 2026 | 722.00 | 730.00 | 714.00 | 720.00 | 720.00 | 0.56% | 58,400 |
| Oct 6, 2026 | 710.00 | 727.00 | 710.00 | 716.00 | 716.00 | 0.85% | 59,800 |
| Oct 5, 2026 | 727.00 | 727.00 | 708.00 | 710.00 | 710.00 | -1.80% | 134,200 |
| Oct 2, 2026 | 736.00 | 736.00 | 721.00 | 723.00 | 723.00 | -1.77% | 97,000 |
| Oct 1, 2026 | 743.00 | 743.00 | 736.00 | 736.00 | 736.00 | -0.81% | 30,700 |
| Sep 30, 2026 | 737.00 | 745.00 | 734.00 | 742.00 | 742.00 | 0.82% | 41,800 |
| Sep 29, 2026 | 757.00 | 762.00 | 731.00 | 736.00 | 736.00 | -2.13% | 126,400 |
| Sep 28, 2026 | 762.00 | 790.00 | 750.00 | 752.00 | 752.00 | 2.31% | 130,700 |
| Sep 25, 2026 | 742.00 | 744.00 | 731.00 | 735.00 | 735.00 | -0.81% | 57,100 |
| Sep 24, 2026 | 758.00 | 765.00 | 741.00 | 741.00 | 741.00 | -1.72% | 132,600 |
| Sep 18, 2026 | 751.00 | 757.00 | 743.00 | 754.00 | 754.00 | 0.53% | 78,000 |
| Sep 17, 2026 | 777.00 | 784.00 | 750.00 | 750.00 | 750.00 | -4.09% | 76,700 |
| Sep 16, 2026 | 777.00 | 783.00 | 773.00 | 782.00 | 782.00 | 0.13% | 19,800 |
| Sep 15, 2026 | 767.00 | 783.00 | 759.00 | 781.00 | 781.00 | 1.83% | 43,400 |
| Sep 14, 2026 | 746.00 | 767.00 | 738.00 | 767.00 | 767.00 | 2.27% | 33,600 |
| Sep 11, 2026 | 760.00 | 777.00 | 738.00 | 750.00 | 750.00 | -2.60% | 155,600 |
| Sep 10, 2026 | 780.00 | 790.00 | 752.00 | 770.00 | 770.00 | -1.28% | 107,300 |
| Sep 9, 2026 | 805.00 | 811.00 | 779.00 | 780.00 | 780.00 | -3.47% | 59,700 |
| Sep 8, 2026 | 819.00 | 819.00 | 803.00 | 808.00 | 808.00 | -2.88% | 43,600 |
| Sep 7, 2026 | 818.00 | 837.00 | 811.00 | 832.00 | 832.00 | 2.59% | 100,400 |
| Sep 4, 2026 | 783.00 | 817.00 | 783.00 | 811.00 | 811.00 | 3.58% | 119,700 |
| Sep 3, 2026 | 796.00 | 799.00 | 781.00 | 783.00 | 783.00 | -1.63% | 51,100 |
| 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 |