Hakuto Co., Ltd. (TYO:7433)
Japan · Delayed Price · Currency is JPY 1,829.00
+6.00 (0.33%)
Sep 29, 2026, 3:30 PM JST
Hakuto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,800.00 | 1,845.00 | 1,799.00 | 1,829.00 | 1,829.00 | 0.31% | 377,100 |
| Sep 28, 2026 | 1,906.65 | 1,916.65 | 1,863.32 | 1,863.32 | 1,823.32 | -1.93% | 353,103 |
| Sep 25, 2026 | 1,883.32 | 1,913.31 | 1,879.98 | 1,899.98 | 1,859.19 | 1.60% | 461,704 |
| Sep 24, 2026 | 1,846.65 | 1,873.32 | 1,826.65 | 1,869.98 | 1,829.84 | 2.56% | 396,603 |
| Sep 18, 2026 | 1,849.98 | 1,853.32 | 1,813.32 | 1,823.32 | 1,784.17 | -1.26% | 282,602 |
| Sep 17, 2026 | 1,833.32 | 1,849.98 | 1,826.65 | 1,846.65 | 1,807.01 | 0.73% | 182,401 |
| Sep 16, 2026 | 1,846.65 | 1,849.98 | 1,823.32 | 1,833.32 | 1,793.96 | - | 178,501 |
| Sep 15, 2026 | 1,796.65 | 1,853.32 | 1,796.65 | 1,833.32 | 1,793.96 | 1.48% | 406,204 |
| Sep 14, 2026 | 1,799.98 | 1,816.65 | 1,783.32 | 1,806.65 | 1,767.87 | 0.18% | 239,702 |
| Sep 11, 2026 | 1,716.65 | 1,816.65 | 1,713.32 | 1,803.32 | 1,764.60 | 3.05% | 464,404 |
| Sep 10, 2026 | 1,739.98 | 1,753.32 | 1,726.65 | 1,749.98 | 1,712.42 | 0.38% | 198,001 |
| Sep 9, 2026 | 1,726.65 | 1,753.32 | 1,713.32 | 1,743.32 | 1,705.89 | 0.77% | 181,201 |
| Sep 8, 2026 | 1,753.32 | 1,753.32 | 1,726.65 | 1,729.98 | 1,692.85 | -1.33% | 212,402 |
| Sep 7, 2026 | 1,766.65 | 1,789.98 | 1,753.32 | 1,753.32 | 1,715.68 | -0.38% | 208,502 |
| Sep 4, 2026 | 1,763.32 | 1,766.65 | 1,743.32 | 1,759.98 | 1,722.20 | -0.56% | 185,701 |
| Sep 3, 2026 | 1,776.65 | 1,779.98 | 1,756.65 | 1,769.98 | 1,731.99 | -0.38% | 213,902 |
| Sep 2, 2026 | 1,783.32 | 1,799.98 | 1,773.32 | 1,776.65 | 1,738.51 | -2.02% | 216,602 |
| Sep 1, 2026 | 1,763.32 | 1,813.32 | 1,759.98 | 1,813.32 | 1,774.39 | 2.64% | 311,103 |
| Aug 31, 2026 | 1,756.65 | 1,779.98 | 1,746.65 | 1,766.65 | 1,728.72 | 0.57% | 273,002 |
| Aug 28, 2026 | 1,756.65 | 1,776.65 | 1,753.32 | 1,756.65 | 1,718.94 | -0.38% | 197,101 |
| Aug 27, 2026 | 1,749.98 | 1,776.65 | 1,749.98 | 1,763.32 | 1,725.46 | 0.95% | 192,601 |
| Aug 26, 2026 | 1,793.32 | 1,796.65 | 1,743.32 | 1,746.65 | 1,709.15 | -0.95% | 224,102 |
| Aug 25, 2026 | 1,759.98 | 1,783.32 | 1,739.98 | 1,763.32 | 1,725.46 | - | 243,002 |
| Aug 24, 2026 | 1,736.65 | 1,776.65 | 1,733.32 | 1,763.32 | 1,725.46 | 1.34% | 264,902 |
| Aug 21, 2026 | 1,676.65 | 1,739.98 | 1,673.32 | 1,739.98 | 1,702.63 | 3.37% | 294,302 |
| Aug 20, 2026 | 1,683.32 | 1,689.98 | 1,661.65 | 1,683.32 | 1,647.18 | -0.20% | 315,003 |
| Aug 19, 2026 | 1,703.32 | 1,706.65 | 1,676.65 | 1,686.65 | 1,650.44 | -2.50% | 349,803 |
| Aug 18, 2026 | 1,726.65 | 1,743.32 | 1,719.98 | 1,729.98 | 1,692.85 | 0.58% | 202,202 |
| Aug 17, 2026 | 1,756.65 | 1,766.65 | 1,716.65 | 1,719.98 | 1,683.06 | -2.27% | 258,602 |
| Aug 14, 2026 | 1,733.32 | 1,773.32 | 1,733.32 | 1,759.98 | 1,722.20 | 1.54% | 255,302 |
| Aug 13, 2026 | 1,699.98 | 1,743.32 | 1,673.32 | 1,733.32 | 1,696.11 | -1.89% | 717,007 |
| Aug 12, 2026 | 1,766.65 | 1,769.98 | 1,729.98 | 1,766.65 | 1,728.72 | - | 472,804 |
| Aug 10, 2026 | 1,809.98 | 1,809.98 | 1,756.65 | 1,766.65 | 1,728.72 | -1.12% | 320,103 |
| Aug 7, 2026 | 1,796.65 | 1,796.65 | 1,749.98 | 1,786.65 | 1,748.29 | -0.74% | 330,303 |
| Aug 6, 2026 | 1,766.65 | 1,806.65 | 1,759.98 | 1,799.98 | 1,761.34 | 1.89% | 282,902 |
| Aug 5, 2026 | 1,743.32 | 1,776.65 | 1,743.32 | 1,766.65 | 1,728.72 | 2.91% | 405,004 |
| Aug 4, 2026 | 1,666.65 | 1,726.65 | 1,663.32 | 1,716.65 | 1,679.80 | 2.39% | 391,803 |
| Aug 3, 2026 | 1,646.65 | 1,696.65 | 1,633.32 | 1,676.65 | 1,640.66 | 1.82% | 528,305 |
| Jul 31, 2026 | 1,673.32 | 1,683.32 | 1,646.65 | 1,646.65 | 1,611.30 | -0.60% | 536,405 |
| Jul 30, 2026 | 1,616.65 | 1,664.98 | 1,576.65 | 1,656.65 | 1,621.09 | 4.30% | 903,909 |
| Jul 29, 2026 | 1,544.99 | 1,606.65 | 1,481.65 | 1,588.32 | 1,554.22 | 4.27% | 775,507 |
| Jul 28, 2026 | 1,516.65 | 1,544.99 | 1,503.32 | 1,523.32 | 1,490.62 | -2.25% | 282,602 |
| Jul 27, 2026 | 1,529.99 | 1,561.65 | 1,518.32 | 1,558.32 | 1,524.87 | 1.85% | 267,302 |
| Jul 24, 2026 | 1,511.65 | 1,529.99 | 1,504.99 | 1,529.99 | 1,497.14 | 0.88% | 269,702 |
| Jul 23, 2026 | 1,513.32 | 1,526.65 | 1,513.32 | 1,516.65 | 1,484.09 | -0.11% | 141,301 |
| Jul 22, 2026 | 1,506.65 | 1,521.65 | 1,493.32 | 1,518.32 | 1,485.72 | 1.45% | 147,601 |
| Jul 21, 2026 | 1,478.32 | 1,506.65 | 1,471.65 | 1,496.65 | 1,464.52 | 2.05% | 251,102 |
| Jul 17, 2026 | 1,491.65 | 1,501.65 | 1,451.65 | 1,466.65 | 1,435.17 | -2.55% | 255,302 |
| Jul 16, 2026 | 1,523.32 | 1,523.32 | 1,504.99 | 1,504.99 | 1,472.68 | -1.31% | 135,601 |
| Jul 15, 2026 | 1,511.65 | 1,524.99 | 1,509.99 | 1,524.99 | 1,492.25 | 1.33% | 123,601 |