HOKUETSU METAL Co., Ltd. (TYO:5446)
Japan · Delayed Price · Currency is JPY 1,082.00
+7.00 (0.65%)
Aug 21, 2026, 3:30 PM JST
HOKUETSU METAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,072.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,082.00 | 0.65% | 10,600 |
| Aug 20, 2026 | 1,061.00 | 1,094.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1.42% | 3,500 |
| Aug 19, 2026 | 1,069.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.66% | 10,600 |
| Aug 18, 2026 | 1,073.00 | 1,075.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.56% | 9,200 |
| Aug 17, 2026 | 1,076.00 | 1,076.00 | 1,071.00 | 1,073.00 | 1,073.00 | 0.19% | 2,800 |
| Aug 14, 2026 | 1,071.00 | 1,074.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.09% | 3,900 |
| Aug 13, 2026 | 1,071.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.19% | 2,600 |
| Aug 12, 2026 | 1,077.00 | 1,078.00 | 1,068.00 | 1,074.00 | 1,074.00 | -0.37% | 15,800 |
| Aug 10, 2026 | 1,085.00 | 1,086.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.74% | 3,900 |
| Aug 7, 2026 | 1,092.00 | 1,092.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.65% | 6,300 |
| Aug 6, 2026 | 1,088.00 | 1,088.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.10% | 17,700 |
| Aug 5, 2026 | 1,070.00 | 1,110.00 | 1,060.00 | 1,091.00 | 1,091.00 | -12.72% | 78,100 |
| Aug 4, 2026 | 1,136.00 | 1,303.00 | 1,136.00 | 1,250.00 | 1,250.00 | 10.82% | 152,300 |
| Aug 3, 2026 | 1,111.00 | 1,129.00 | 1,108.00 | 1,128.00 | 1,128.00 | 1.81% | 2,200 |
| Jul 31, 2026 | 1,088.00 | 1,108.00 | 1,087.00 | 1,108.00 | 1,108.00 | 1.93% | 1,600 |
| Jul 30, 2026 | 1,091.00 | 1,094.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.18% | 1,900 |
| Jul 29, 2026 | 1,087.00 | 1,090.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.18% | 3,800 |
| Jul 28, 2026 | 1,097.00 | 1,110.00 | 1,087.00 | 1,087.00 | 1,087.00 | -3.55% | 27,400 |
| Jul 27, 2026 | 1,124.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.63% | 1,700 |
| Jul 24, 2026 | 1,129.00 | 1,129.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.80% | 4,200 |
| Jul 23, 2026 | 1,133.00 | 1,133.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.35% | 1,300 |
| Jul 22, 2026 | 1,128.00 | 1,133.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.62% | 1,200 |
| Jul 21, 2026 | 1,135.00 | 1,135.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.79% | 700 |
| Jul 17, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 300 |
| Jul 16, 2026 | 1,131.00 | 1,136.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0.35% | 400 |
| Jul 15, 2026 | 1,133.00 | 1,149.00 | 1,130.00 | 1,131.00 | 1,131.00 | - | 1,400 |
| Jul 14, 2026 | 1,144.00 | 1,144.00 | 1,131.00 | 1,131.00 | 1,131.00 | - | 500 |
| Jul 13, 2026 | 1,132.00 | 1,135.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.35% | 900 |
| Jul 10, 2026 | 1,140.00 | 1,144.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.44% | 2,400 |
| Jul 9, 2026 | 1,134.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1,140.00 | - | 1,100 |
| Jul 8, 2026 | 1,155.00 | 1,157.00 | 1,120.00 | 1,140.00 | 1,140.00 | -1.38% | 10,400 |
| Jul 7, 2026 | 1,157.00 | 1,168.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.17% | 3,200 |
| Jul 6, 2026 | 1,163.00 | 1,163.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.03% | 400 |
| Jul 3, 2026 | 1,164.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | -0.43% | 600 |
| Jul 2, 2026 | 1,133.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,175.00 | 3.62% | 6,300 |
| Jul 1, 2026 | 1,131.00 | 1,134.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.27% | 2,200 |
| Jun 30, 2026 | 1,137.00 | 1,140.00 | 1,126.00 | 1,131.00 | 1,131.00 | -0.53% | 2,900 |
| Jun 29, 2026 | 1,140.00 | 1,140.00 | 1,108.00 | 1,137.00 | 1,137.00 | -0.26% | 4,200 |
| Jun 26, 2026 | 1,142.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.61% | 2,700 |
| Jun 25, 2026 | 1,169.00 | 1,171.00 | 1,145.00 | 1,147.00 | 1,147.00 | -1.88% | 5,400 |
| Jun 24, 2026 | 1,188.00 | 1,188.00 | 1,166.00 | 1,169.00 | 1,169.00 | -1.60% | 5,800 |
| Jun 23, 2026 | 1,193.00 | 1,195.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.42% | 2,700 |
| Jun 22, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.75% | 1,000 |
| Jun 19, 2026 | 1,211.00 | 1,211.00 | 1,196.00 | 1,202.00 | 1,202.00 | -2.28% | 4,900 |
| Jun 18, 2026 | 1,210.00 | 1,230.00 | 1,202.00 | 1,230.00 | 1,230.00 | 1.32% | 8,500 |
| Jun 17, 2026 | 1,227.00 | 1,227.00 | 1,209.00 | 1,214.00 | 1,214.00 | -1.54% | 4,100 |
| Jun 16, 2026 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.91% | 900 |
| Jun 15, 2026 | 1,255.00 | 1,257.00 | 1,233.00 | 1,257.00 | 1,257.00 | 0.16% | 1,200 |
| Jun 12, 2026 | 1,231.00 | 1,256.00 | 1,220.00 | 1,255.00 | 1,255.00 | 1.95% | 2,900 |
| Jun 11, 2026 | 1,232.00 | 1,232.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.24% | 200 |