Hutzper Inc. (TYO:478A)
Japan · Delayed Price · Currency is JPY 680.00
-16.00 (-2.30%)
Last updated: Jun 4, 2026, 2:07 PM JST
Hutzper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 695.00 | 695.00 | 668.00 | 669.00 | 669.00 | -3.88% | 145,600 |
| Jun 3, 2026 | 705.00 | 712.00 | 680.00 | 696.00 | 696.00 | -1.56% | 181,600 |
| Jun 2, 2026 | 716.00 | 720.00 | 685.00 | 707.00 | 707.00 | -0.98% | 139,900 |
| Jun 1, 2026 | 740.00 | 756.00 | 708.00 | 714.00 | 714.00 | -2.46% | 132,300 |
| May 29, 2026 | 748.00 | 784.00 | 732.00 | 732.00 | 732.00 | -2.14% | 69,400 |
| May 28, 2026 | 757.00 | 769.00 | 730.00 | 748.00 | 748.00 | -2.09% | 58,100 |
| May 27, 2026 | 766.00 | 780.00 | 748.00 | 764.00 | 764.00 | 1.19% | 143,000 |
| May 26, 2026 | 756.00 | 768.00 | 740.00 | 755.00 | 755.00 | 1.07% | 80,100 |
| May 25, 2026 | 780.00 | 785.00 | 732.00 | 747.00 | 747.00 | -3.98% | 168,500 |
| May 22, 2026 | 795.00 | 816.00 | 763.00 | 778.00 | 778.00 | -2.87% | 122,600 |
| May 21, 2026 | 817.00 | 819.00 | 783.00 | 801.00 | 801.00 | -1.60% | 111,600 |
| May 20, 2026 | 832.00 | 856.00 | 797.00 | 814.00 | 814.00 | -2.40% | 133,500 |
| May 19, 2026 | 830.00 | 847.00 | 816.00 | 834.00 | 834.00 | 2.08% | 121,600 |
| May 18, 2026 | 805.00 | 824.00 | 770.00 | 817.00 | 817.00 | 1.87% | 219,000 |
| May 15, 2026 | 828.00 | 849.00 | 756.00 | 802.00 | 802.00 | -3.37% | 370,500 |
| May 14, 2026 | 915.00 | 919.00 | 830.00 | 830.00 | 830.00 | -8.39% | 274,600 |
| May 13, 2026 | 900.00 | 920.00 | 883.00 | 906.00 | 906.00 | 1.91% | 89,400 |
| May 12, 2026 | 928.00 | 938.00 | 884.00 | 889.00 | 889.00 | -5.02% | 185,900 |
| May 11, 2026 | 949.00 | 968.00 | 930.00 | 936.00 | 936.00 | 4.00% | 290,700 |
| May 8, 2026 | 869.00 | 926.00 | 860.00 | 900.00 | 900.00 | 3.57% | 254,400 |
| May 7, 2026 | 882.00 | 890.00 | 837.00 | 869.00 | 869.00 | 0.23% | 105,600 |
| May 1, 2026 | 857.00 | 917.00 | 848.00 | 867.00 | 867.00 | 2.00% | 190,200 |
| Apr 30, 2026 | 836.00 | 851.00 | 822.00 | 850.00 | 850.00 | 1.67% | 73,300 |
| Apr 28, 2026 | 821.00 | 846.00 | 812.00 | 836.00 | 836.00 | 1.83% | 82,400 |
| Apr 27, 2026 | 810.00 | 850.00 | 800.00 | 821.00 | 821.00 | 0.98% | 85,600 |
| Apr 24, 2026 | 840.00 | 840.00 | 811.00 | 813.00 | 813.00 | -2.98% | 70,300 |
| Apr 23, 2026 | 872.00 | 872.00 | 831.00 | 838.00 | 838.00 | -3.12% | 113,100 |
| Apr 22, 2026 | 855.00 | 872.00 | 845.00 | 865.00 | 865.00 | 1.53% | 60,000 |
| Apr 21, 2026 | 840.00 | 873.00 | 823.00 | 852.00 | 852.00 | 3.02% | 171,200 |
| Apr 20, 2026 | 844.00 | 850.00 | 794.00 | 827.00 | 827.00 | -3.16% | 181,400 |
| Apr 17, 2026 | 845.00 | 865.00 | 834.00 | 854.00 | 854.00 | 1.07% | 134,100 |
| Apr 16, 2026 | 824.00 | 848.00 | 815.00 | 845.00 | 845.00 | 3.81% | 137,300 |
| Apr 15, 2026 | 801.00 | 840.00 | 795.00 | 814.00 | 814.00 | 5.58% | 395,900 |
| Apr 14, 2026 | 767.00 | 781.00 | 752.00 | 771.00 | 771.00 | 2.12% | 132,300 |
| Apr 13, 2026 | 721.00 | 763.00 | 721.00 | 755.00 | 755.00 | 3.00% | 109,400 |
| Apr 10, 2026 | 747.00 | 747.00 | 726.00 | 733.00 | 733.00 | -2.14% | 77,200 |
| Apr 9, 2026 | 770.00 | 770.00 | 735.00 | 749.00 | 749.00 | -4.59% | 154,700 |
| Apr 8, 2026 | 754.00 | 799.00 | 743.00 | 785.00 | 785.00 | 7.39% | 179,700 |
| Apr 7, 2026 | 750.00 | 752.00 | 720.00 | 731.00 | 731.00 | -1.75% | 112,300 |
| Apr 6, 2026 | 733.00 | 758.00 | 719.00 | 744.00 | 744.00 | 2.62% | 126,200 |
| Apr 3, 2026 | 727.00 | 737.00 | 711.00 | 725.00 | 725.00 | 1.83% | 76,700 |
| Apr 2, 2026 | 733.00 | 740.00 | 711.00 | 712.00 | 712.00 | -3.00% | 140,600 |
| Apr 1, 2026 | 703.00 | 736.00 | 701.00 | 734.00 | 734.00 | 5.92% | 161,700 |
| Mar 31, 2026 | 697.00 | 710.00 | 680.00 | 693.00 | 693.00 | -1.98% | 170,000 |
| Mar 30, 2026 | 673.00 | 713.00 | 660.00 | 707.00 | 707.00 | -3.68% | 191,800 |
| Mar 27, 2026 | 698.00 | 744.00 | 691.00 | 734.00 | 734.00 | 5.31% | 281,100 |
| Mar 26, 2026 | 703.00 | 718.00 | 664.00 | 697.00 | 697.00 | -2.92% | 706,500 |
| Mar 25, 2026 | 734.00 | 745.00 | 716.00 | 718.00 | 718.00 | -4.14% | 311,900 |
| Mar 24, 2026 | 835.00 | 841.00 | 732.00 | 749.00 | 749.00 | -9.32% | 432,800 |
| Mar 23, 2026 | 842.00 | 863.00 | 820.00 | 826.00 | 826.00 | -6.35% | 142,900 |