Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,555.00
+125.00 (2.82%)
May 26, 2026, 3:30 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,600.004,615.004,390.004,430.004,430.00-2.32%87,600
May 22, 20264,510.004,590.004,485.004,535.004,535.000.55%60,900
May 21, 20264,490.004,520.004,430.004,510.004,510.002.04%63,300
May 20, 20264,480.004,480.004,355.004,420.004,420.00-1.89%68,700
May 19, 20264,525.004,535.004,470.004,505.004,505.00-0.33%58,300
May 18, 20264,570.004,570.004,480.004,520.004,520.00-1.09%64,800
May 15, 20264,590.004,660.004,520.004,570.004,570.000.66%105,000
May 14, 20264,655.004,655.004,540.004,540.004,540.00-2.47%149,100
May 13, 20264,500.004,685.004,475.004,655.004,655.008.26%485,200
May 12, 20264,330.004,390.004,275.004,300.004,300.000.35%113,600
May 11, 20264,210.004,330.004,185.004,285.004,285.001.90%85,300
May 8, 20264,185.004,205.004,140.004,205.004,205.000.48%62,800
May 7, 20264,175.004,250.004,160.004,185.004,185.000.48%52,600
May 1, 20264,165.004,175.004,115.004,165.004,165.00-40,700
Apr 30, 20264,145.004,185.004,120.004,165.004,165.000.48%67,500
Apr 28, 20264,165.004,170.004,130.004,145.004,145.00-0.60%39,900
Apr 27, 20264,185.004,195.004,145.004,170.004,170.000.60%53,100
Apr 24, 20264,070.004,150.004,070.004,145.004,145.001.84%46,900
Apr 23, 20264,110.004,120.004,050.004,070.004,070.00-1.21%55,900
Apr 22, 20264,225.004,225.004,105.004,120.004,120.00-1.79%52,500
Apr 21, 20264,235.004,250.004,185.004,195.004,195.00-0.94%44,600
Apr 20, 20264,290.004,290.004,230.004,235.004,235.00-20,400
Apr 17, 20264,290.004,325.004,235.004,235.004,235.00-1.28%40,800
Apr 16, 20264,325.004,365.004,290.004,290.004,290.00-1.15%36,800
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, 20264,095.004,190.004,080.004,175.004,175.00-1.07%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