Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-70.00 (-1.72%)
Jan 23, 2026, 3:30 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,970.004,085.003,955.004,080.004,080.003.55%97,400
Jan 21, 20263,925.003,940.003,895.003,940.003,940.00-62,500
Jan 20, 20263,970.003,980.003,940.003,940.003,940.00-0.76%66,900
Jan 19, 20264,000.004,000.003,920.003,970.003,970.00-0.75%94,100
Jan 16, 20264,025.004,085.003,975.004,000.004,000.00-0.62%86,400
Jan 15, 20263,975.004,035.003,975.004,025.004,025.001.26%69,700
Jan 14, 20263,955.003,995.003,930.003,975.003,975.001.15%67,900
Jan 13, 20263,965.003,975.003,930.003,930.003,930.00-0.38%76,500
Jan 9, 20263,920.003,960.003,910.003,945.003,945.001.54%68,500
Jan 8, 20263,920.003,940.003,885.003,885.003,885.00-0.89%60,200
Jan 7, 20263,930.003,950.003,915.003,920.003,920.00-0.13%63,800
Jan 6, 20263,945.003,955.003,920.003,925.003,925.00-0.38%50,700
Jan 5, 20263,925.003,945.003,905.003,940.003,940.000.64%49,300
Dec 30, 20253,965.003,965.003,915.003,915.003,915.00-1.01%34,100
Dec 29, 20253,915.003,965.003,910.003,955.003,955.001.02%53,600
Dec 26, 20253,925.003,925.003,895.003,915.003,915.00-48,600
Dec 25, 20253,925.003,930.003,900.003,915.003,915.000.38%45,000
Dec 24, 20253,905.003,930.003,895.003,900.003,900.00-0.64%35,800
Dec 23, 20253,910.003,930.003,900.003,925.003,925.000.51%49,700
Dec 22, 20253,865.003,910.003,855.003,905.003,905.001.03%86,700
Dec 19, 20253,860.003,880.003,840.003,865.003,865.000.13%63,800
Dec 18, 20253,815.003,860.003,815.003,860.003,860.000.92%43,200
Dec 17, 20253,850.003,850.003,810.003,825.003,825.00-0.78%41,800
Dec 16, 20253,900.003,900.003,850.003,855.003,855.00-1.15%34,500
Dec 15, 20253,860.003,900.003,850.003,900.003,900.000.52%43,600
Dec 12, 20253,890.003,900.003,860.003,880.003,880.000.65%36,700
Dec 11, 20253,950.003,950.003,845.003,855.003,855.00-1.41%62,400
Dec 10, 20253,920.003,945.003,900.003,910.003,910.000.13%44,300
Dec 9, 20253,890.003,920.003,890.003,905.003,905.000.13%50,000
Dec 8, 20253,875.003,900.003,850.003,900.003,900.000.65%44,300
Dec 5, 20253,860.003,875.003,840.003,875.003,875.00-0.13%29,700
Dec 4, 20253,830.003,880.003,830.003,880.003,880.001.04%29,700
Dec 3, 20253,840.003,870.003,815.003,840.003,840.000.52%75,400
Dec 2, 20253,870.003,880.003,815.003,820.003,820.00-1.55%33,200
Dec 1, 20253,925.003,925.003,875.003,880.003,880.00-1.02%43,500
Nov 28, 20253,890.003,920.003,880.003,920.003,920.001.55%51,800
Nov 27, 20253,865.003,880.003,850.003,860.003,860.00-0.13%49,500
Nov 26, 20253,875.003,900.003,850.003,865.003,865.000.39%52,100
Nov 25, 20253,870.003,875.003,845.003,850.003,850.000.13%38,100
Nov 21, 20253,770.003,880.003,770.003,845.003,845.000.92%76,100
Nov 20, 20253,785.003,820.003,770.003,810.003,810.001.60%45,200
Nov 19, 20253,785.003,795.003,740.003,750.003,750.00-0.27%37,600
Nov 18, 20253,790.003,795.003,760.003,760.003,760.00-1.18%46,100
Nov 17, 20253,840.003,850.003,800.003,805.003,805.00-0.91%40,800
Nov 14, 20253,840.003,855.003,825.003,840.003,840.00-0.39%23,800
Nov 13, 20253,865.003,875.003,840.003,855.003,855.00-0.26%49,500
Nov 12, 20253,850.003,880.003,845.003,865.003,865.000.52%57,100
Nov 11, 20253,850.003,855.003,810.003,845.003,845.00-38,100
Nov 10, 20253,815.003,845.003,800.003,845.003,845.000.79%56,200
Nov 7, 20253,775.003,815.003,765.003,815.003,815.000.39%36,600