Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
-5.00 (-0.13%)
Oct 24, 2025, 3:30 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,825.003,840.003,805.003,820.003,820.00-0.13%44,100
Oct 23, 20253,805.003,845.003,795.003,825.003,825.000.53%41,800
Oct 22, 20253,820.003,830.003,805.003,805.003,805.00-0.13%72,200
Oct 21, 20253,835.003,850.003,810.003,810.003,810.00-0.65%47,900
Oct 20, 20253,800.003,835.003,795.003,835.003,835.001.72%43,900
Oct 17, 20253,790.003,790.003,750.003,770.003,770.00-0.13%35,100
Oct 16, 20253,760.003,790.003,760.003,775.003,775.00-0.13%31,500
Oct 15, 20253,755.003,790.003,750.003,780.003,780.001.34%39,700
Oct 14, 20253,690.003,760.003,690.003,730.003,730.00-0.53%67,200
Oct 10, 20253,790.003,790.003,735.003,750.003,750.00-1.19%62,600
Oct 9, 20253,830.003,855.003,795.003,795.003,795.00-0.65%55,800
Oct 8, 20253,900.003,935.003,820.003,820.003,820.00-2.80%72,200
Oct 7, 20253,895.003,940.003,890.003,930.003,930.001.29%57,300
Oct 6, 20253,930.003,935.003,880.003,880.003,880.001.70%78,200
Oct 3, 20253,805.003,845.003,805.003,815.003,815.00-39,700
Oct 2, 20253,800.003,835.003,780.003,815.003,815.000.66%46,900
Oct 1, 20253,875.003,875.003,785.003,790.003,790.00-2.07%64,800
Sep 30, 20253,925.003,930.003,855.003,870.003,870.00-1.53%80,800
Sep 29, 20253,970.003,985.003,925.003,930.003,930.00-3.56%104,200
Sep 26, 20254,050.004,095.004,040.004,075.003,975.000.74%106,100
Sep 25, 20254,080.004,090.004,045.004,045.003,945.74-0.49%78,100
Sep 24, 20254,080.004,095.004,050.004,065.003,965.25-0.73%87,500
Sep 22, 20254,030.004,100.004,020.004,095.003,994.511.36%96,800
Sep 19, 20254,070.004,080.004,025.004,040.003,940.86-0.37%72,800
Sep 18, 20254,040.004,060.004,025.004,055.003,955.490.37%29,400
Sep 17, 20254,080.004,100.004,030.004,040.003,940.86-1.58%65,100
Sep 16, 20254,040.004,105.004,040.004,105.004,004.261.73%65,100
Sep 12, 20254,050.004,060.004,030.004,035.003,935.98-50,500
Sep 11, 20254,050.004,055.004,015.004,035.003,935.980.12%50,500
Sep 10, 20254,035.004,045.004,010.004,030.003,931.10-48,600
Sep 9, 20254,075.004,080.004,025.004,030.003,931.10-1.10%70,600
Sep 8, 20254,090.004,100.004,055.004,075.003,975.000.49%52,200
Sep 5, 20254,020.004,060.004,010.004,055.003,955.491.38%55,200
Sep 4, 20254,000.004,020.003,990.004,000.003,901.84-30,100
Sep 3, 20253,975.004,020.003,975.004,000.003,901.840.63%44,500
Sep 2, 20253,965.004,030.003,955.003,975.003,877.450.89%80,500
Sep 1, 20253,955.003,960.003,905.003,940.003,843.31-0.38%66,700
Aug 29, 20253,950.003,995.003,945.003,955.003,857.940.13%62,800
Aug 28, 20253,925.003,960.003,920.003,950.003,853.071.02%47,100
Aug 27, 20253,905.003,930.003,890.003,910.003,814.050.13%36,300
Aug 26, 20253,940.003,940.003,895.003,905.003,809.17-0.51%44,100
Aug 25, 20253,915.003,950.003,915.003,925.003,828.680.77%61,800
Aug 22, 20253,855.003,895.003,850.003,895.003,799.420.78%44,500
Aug 21, 20253,885.003,885.003,840.003,865.003,770.15-0.13%52,900
Aug 20, 20253,860.003,880.003,850.003,870.003,775.030.13%50,600
Aug 19, 20253,825.003,870.003,825.003,865.003,770.151.05%50,700
Aug 18, 20253,835.003,845.003,820.003,825.003,731.13-0.39%51,100
Aug 15, 20253,830.003,850.003,820.003,840.003,745.770.26%36,800
Aug 14, 20253,845.003,865.003,825.003,830.003,736.01-0.78%67,700
Aug 13, 20253,850.003,885.003,830.003,860.003,765.280.65%78,900