HOKUETSU METAL Co., Ltd. (TYO:5446)
Japan · Delayed Price · Currency is JPY 1,241.00
+11.00 (0.89%)
May 26, 2026, 3:05 PM JST
HOKUETSU METAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,230.00 | 1,241.00 | 1,205.00 | 1,241.00 | 1,241.00 | 0.89% | 3,700 |
| May 25, 2026 | 1,253.00 | 1,253.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.44% | 1,500 |
| May 22, 2026 | 1,226.00 | 1,248.00 | 1,226.00 | 1,248.00 | 1,248.00 | 1.79% | 2,100 |
| May 21, 2026 | 1,228.00 | 1,233.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.41% | 1,600 |
| May 20, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 200 |
| May 19, 2026 | 1,232.00 | 1,240.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.24% | 1,000 |
| May 18, 2026 | 1,235.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.40% | 600 |
| May 15, 2026 | 1,247.00 | 1,247.00 | 1,239.00 | 1,239.00 | 1,239.00 | -2.98% | 500 |
| May 14, 2026 | 1,213.00 | 1,277.00 | 1,213.00 | 1,277.00 | 1,277.00 | 4.67% | 4,200 |
| May 13, 2026 | 1,210.00 | 1,232.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.94% | 3,300 |
| May 12, 2026 | 1,253.00 | 1,279.00 | 1,237.00 | 1,270.00 | 1,270.00 | 1.93% | 5,900 |
| May 11, 2026 | 1,251.00 | 1,251.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.32% | 1,700 |
| May 8, 2026 | 1,250.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,300 |
| May 7, 2026 | 1,250.00 | 1,253.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 800 |
| May 1, 2026 | 1,250.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 700 |
| Apr 30, 2026 | 1,262.00 | 1,262.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.95% | 700 |
| Apr 28, 2026 | 1,263.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.08% | 1,400 |
| Apr 27, 2026 | 1,261.00 | 1,263.00 | 1,261.00 | 1,263.00 | 1,263.00 | 0.80% | 1,600 |
| Apr 24, 2026 | 1,250.00 | 1,253.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.48% | 300 |
| Apr 23, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.24% | 100 |
| Apr 22, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.08% | 600 |
| Apr 20, 2026 | 1,251.00 | 1,251.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.48% | 300 |
| Apr 17, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 100 |
| Apr 16, 2026 | 1,248.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.97% | 1,200 |
| Apr 15, 2026 | 1,246.00 | 1,246.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.56% | 300 |
| Apr 14, 2026 | 1,248.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.48% | 400 |
| Apr 13, 2026 | 1,244.00 | 1,244.00 | 1,242.00 | 1,244.00 | 1,244.00 | - | 400 |
| Apr 10, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.05% | 200 |
| Apr 9, 2026 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,270.00 | 2.01% | 1,700 |
| Apr 8, 2026 | 1,253.00 | 1,253.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.64% | 400 |
| Apr 7, 2026 | 1,240.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,253.00 | 1.05% | 1,200 |
| Apr 6, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 400 |
| Apr 3, 2026 | 1,246.00 | 1,246.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.08% | 500 |
| Apr 2, 2026 | 1,240.00 | 1,243.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.73% | 200 |
| Apr 1, 2026 | 1,248.00 | 1,248.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.48% | 1,000 |
| Mar 31, 2026 | 1,241.00 | 1,241.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.08% | 400 |
| Mar 30, 2026 | 1,250.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.72% | 1,700 |
| Mar 27, 2026 | 1,247.00 | 1,255.00 | 1,247.00 | 1,250.00 | 1,250.00 | -0.16% | 1,300 |
| Mar 26, 2026 | 1,254.00 | 1,254.00 | 1,245.00 | 1,252.00 | 1,252.00 | -0.32% | 800 |
| Mar 25, 2026 | 1,269.00 | 1,269.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.80% | 1,100 |
| Mar 24, 2026 | 1,255.00 | 1,255.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.16% | 500 |
| Mar 23, 2026 | 1,259.00 | 1,259.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.11% | 36,700 |
| Mar 19, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.41% | 100 |
| Mar 18, 2026 | 1,262.00 | 1,281.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.43% | 300 |
| Mar 17, 2026 | 1,259.00 | 1,262.00 | 1,258.00 | 1,262.00 | 1,262.00 | 0.24% | 400 |
| Mar 16, 2026 | 1,242.00 | 1,299.00 | 1,242.00 | 1,259.00 | 1,259.00 | 0.96% | 2,800 |
| Mar 13, 2026 | 1,247.00 | 1,247.00 | 1,246.00 | 1,247.00 | 1,247.00 | - | 700 |
| Mar 12, 2026 | 1,261.00 | 1,261.00 | 1,240.00 | 1,247.00 | 1,247.00 | -1.11% | 2,900 |
| Mar 11, 2026 | 1,262.00 | 1,263.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.08% | 700 |
| Mar 10, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,262.00 | 1,262.00 | 1.12% | 1,900 |