Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,315.00
-25.00 (-0.58%)
Apr 16, 2026, 2:19 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,325.004,345.004,300.004,340.004,340.001.28%44,500
Apr 14, 20264,390.004,395.004,285.004,285.004,285.00-1.95%46,300
Apr 13, 20264,320.004,390.004,315.004,370.004,370.002.10%112,200
Apr 10, 20264,330.004,350.004,270.004,280.004,280.00-0.81%47,000
Apr 9, 20264,350.004,370.004,315.004,315.004,315.00-0.80%54,700
Apr 8, 20264,330.004,355.004,305.004,350.004,350.001.87%76,400
Apr 7, 20264,260.004,285.004,230.004,270.004,270.001.30%40,700
Apr 6, 20264,225.004,240.004,200.004,215.004,215.00-0.35%40,000
Apr 3, 20264,250.004,265.004,215.004,230.004,230.000.83%38,500
Apr 2, 20264,290.004,295.004,185.004,195.004,195.00-2.21%42,500
Apr 1, 20264,200.004,290.004,190.004,290.004,290.002.88%62,700
Mar 31, 20264,155.004,195.004,130.004,170.004,170.00-0.12%69,000
Mar 30, 20264,095.004,190.004,080.004,175.004,175.00-3.36%77,500
Mar 27, 20264,285.004,330.004,280.004,320.004,220.000.70%89,700
Mar 26, 20264,335.004,345.004,245.004,290.004,190.69-0.35%52,800
Mar 25, 20264,275.004,320.004,275.004,305.004,205.352.38%58,500
Mar 24, 20264,235.004,235.004,190.004,205.004,107.662.06%45,100
Mar 23, 20264,120.004,145.004,075.004,120.004,024.63-1.20%77,800
Mar 19, 20264,210.004,245.004,170.004,170.004,073.47-1.65%56,400
Mar 18, 20264,200.004,240.004,180.004,240.004,141.852.42%43,500
Mar 17, 20264,200.004,200.004,135.004,140.004,044.17-40,400
Mar 16, 20264,150.004,190.004,125.004,140.004,044.17-1.19%54,800
Mar 13, 20264,210.004,210.004,165.004,190.004,093.01-0.36%47,100
Mar 12, 20264,310.004,315.004,190.004,205.004,107.66-2.21%66,700
Mar 11, 20264,300.004,375.004,300.004,300.004,200.460.47%79,600
Mar 10, 20264,260.004,300.004,235.004,280.004,180.932.51%76,900
Mar 9, 20264,100.004,175.004,070.004,175.004,078.36-1.18%112,300
Mar 6, 20264,200.004,245.004,170.004,225.004,127.20-0.47%47,700
Mar 5, 20264,230.004,295.004,210.004,245.004,146.743.28%56,300
Mar 4, 20264,170.004,230.004,065.004,110.004,014.86-3.52%106,100
Mar 3, 20264,400.004,400.004,260.004,260.004,161.39-3.18%99,800
Mar 2, 20264,375.004,425.004,300.004,400.004,298.15-0.79%92,700
Feb 27, 20264,400.004,435.004,375.004,435.004,332.340.80%55,000
Feb 26, 20264,440.004,440.004,380.004,400.004,298.150.34%62,400
Feb 25, 20264,440.004,450.004,385.004,385.004,283.50-1.24%63,600
Feb 24, 20264,325.004,445.004,325.004,440.004,337.222.78%88,500
Feb 20, 20264,345.004,370.004,305.004,320.004,220.00-1.37%56,100
Feb 19, 20264,375.004,390.004,355.004,380.004,278.610.23%47,500
Feb 18, 20264,365.004,390.004,340.004,370.004,268.840.23%43,400
Feb 17, 20264,410.004,425.004,355.004,360.004,259.07-1.13%47,100
Feb 16, 20264,370.004,420.004,355.004,410.004,307.921.73%61,700
Feb 13, 20264,420.004,435.004,325.004,335.004,234.65-1.92%87,600
Feb 12, 20264,365.004,445.004,365.004,420.004,317.691.38%109,800
Feb 10, 20264,260.004,360.004,255.004,360.004,259.072.35%125,500
Feb 9, 20264,300.004,310.004,240.004,260.004,161.39-0.70%118,800
Feb 6, 20264,265.004,295.004,250.004,290.004,190.690.59%79,000
Feb 5, 20264,275.004,285.004,220.004,265.004,166.27-0.23%54,600
Feb 4, 20264,195.004,280.004,195.004,275.004,176.041.66%83,100
Feb 3, 20264,200.004,225.004,180.004,205.004,107.660.96%76,500
Feb 2, 20264,185.004,270.004,165.004,165.004,068.590.36%134,000