Hokkoku Financial Holdings, Inc. (TYO:7381)
Japan · Delayed Price · Currency is JPY 5,720.00
+120.00 (2.14%)
Aug 1, 2025, 3:30 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,570.00 | 5,790.00 | 5,520.00 | 5,720.00 | 5,720.00 | 2.14% | 93,600 |
| Jul 31, 2025 | 5,580.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.90% | 109,200 |
| Jul 30, 2025 | 5,430.00 | 5,650.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.78% | 151,200 |
| Jul 29, 2025 | 5,350.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.12% | 37,500 |
| Jul 28, 2025 | 5,550.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.13% | 81,400 |
| Jul 25, 2025 | 5,540.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 38,300 |
| Jul 24, 2025 | 5,450.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,540.00 | 2.40% | 51,300 |
| Jul 23, 2025 | 5,430.00 | 5,480.00 | 5,330.00 | 5,410.00 | 5,410.00 | 1.50% | 59,400 |
| Jul 22, 2025 | 5,390.00 | 5,420.00 | 5,280.00 | 5,330.00 | 5,330.00 | -1.30% | 47,000 |
| Jul 18, 2025 | 5,350.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.89% | 52,000 |
| Jul 17, 2025 | 5,210.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 1.53% | 24,400 |
| Jul 16, 2025 | 5,210.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.19% | 34,500 |
| Jul 15, 2025 | 5,230.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.19% | 31,900 |
| Jul 14, 2025 | 5,170.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | 0.97% | 32,300 |
| Jul 11, 2025 | 5,070.00 | 5,250.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.97% | 34,800 |
| Jul 10, 2025 | 5,060.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.20% | 45,700 |
| Jul 9, 2025 | 4,980.00 | 5,100.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.91% | 44,700 |
| Jul 8, 2025 | 4,925.00 | 4,985.00 | 4,880.00 | 4,965.00 | 4,965.00 | 0.20% | 49,300 |
| Jul 7, 2025 | 4,940.00 | 4,960.00 | 4,905.00 | 4,955.00 | 4,955.00 | 0.10% | 25,100 |
| Jul 4, 2025 | 4,890.00 | 4,950.00 | 4,890.00 | 4,950.00 | 4,950.00 | 1.96% | 39,000 |
| Jul 3, 2025 | 4,810.00 | 4,870.00 | 4,805.00 | 4,855.00 | 4,855.00 | 0.10% | 29,800 |
| Jul 2, 2025 | 4,810.00 | 4,850.00 | 4,775.00 | 4,850.00 | 4,850.00 | 0.62% | 36,400 |
| Jul 1, 2025 | 4,830.00 | 4,830.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.41% | 51,500 |
| Jun 30, 2025 | 4,885.00 | 4,885.00 | 4,830.00 | 4,840.00 | 4,840.00 | -0.21% | 47,100 |
| Jun 27, 2025 | 4,760.00 | 4,850.00 | 4,760.00 | 4,850.00 | 4,850.00 | 1.68% | 70,400 |
| Jun 26, 2025 | 4,765.00 | 4,815.00 | 4,755.00 | 4,770.00 | 4,770.00 | - | 37,200 |
| Jun 25, 2025 | 4,800.00 | 4,800.00 | 4,735.00 | 4,770.00 | 4,770.00 | -1.14% | 27,800 |
| Jun 24, 2025 | 4,760.00 | 4,835.00 | 4,760.00 | 4,825.00 | 4,825.00 | 1.90% | 35,400 |
| Jun 23, 2025 | 4,765.00 | 4,800.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.21% | 36,300 |
| Jun 20, 2025 | 4,775.00 | 4,805.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.15% | 81,000 |
| Jun 19, 2025 | 4,780.00 | 4,815.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.41% | 33,000 |
| Jun 18, 2025 | 4,770.00 | 4,820.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.52% | 41,900 |
| Jun 17, 2025 | 4,845.00 | 4,845.00 | 4,775.00 | 4,795.00 | 4,795.00 | -0.10% | 38,700 |
| Jun 16, 2025 | 4,780.00 | 4,835.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.84% | 40,700 |
| Jun 13, 2025 | 4,815.00 | 4,815.00 | 4,715.00 | 4,760.00 | 4,760.00 | -0.42% | 56,400 |
| Jun 12, 2025 | 4,785.00 | 4,800.00 | 4,740.00 | 4,780.00 | 4,780.00 | - | 59,500 |
| Jun 11, 2025 | 4,790.00 | 4,850.00 | 4,775.00 | 4,780.00 | 4,780.00 | 0.10% | 49,700 |
| Jun 10, 2025 | 4,820.00 | 4,845.00 | 4,770.00 | 4,775.00 | 4,775.00 | -1.04% | 55,900 |
| Jun 9, 2025 | 4,845.00 | 4,855.00 | 4,800.00 | 4,825.00 | 4,825.00 | 0.31% | 30,600 |
| Jun 6, 2025 | 4,860.00 | 4,895.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.43% | 41,300 |
| Jun 5, 2025 | 4,960.00 | 4,975.00 | 4,845.00 | 4,880.00 | 4,880.00 | -2.79% | 57,800 |
| Jun 4, 2025 | 4,985.00 | 5,050.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.70% | 37,900 |
| Jun 3, 2025 | 4,990.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.71% | 49,200 |
| Jun 2, 2025 | 4,920.00 | 4,975.00 | 4,885.00 | 4,950.00 | 4,950.00 | -0.10% | 46,800 |
| May 30, 2025 | 4,870.00 | 4,975.00 | 4,855.00 | 4,955.00 | 4,955.00 | 1.02% | 68,000 |
| May 29, 2025 | 4,865.00 | 4,965.00 | 4,860.00 | 4,905.00 | 4,905.00 | 0.82% | 45,900 |
| May 28, 2025 | 4,960.00 | 5,000.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.22% | 49,500 |
| May 27, 2025 | 4,870.00 | 4,950.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.72% | 37,600 |
| May 26, 2025 | 4,975.00 | 4,990.00 | 4,880.00 | 4,890.00 | 4,890.00 | -1.71% | 35,200 |
| May 23, 2025 | 4,855.00 | 5,050.00 | 4,850.00 | 4,975.00 | 4,975.00 | 3.00% | 57,700 |