Hakuto Co., Ltd. (TYO:7433)
Japan · Delayed Price · Currency is JPY 1,851.00
-10.00 (-0.54%)
Oct 19, 2026, 3:30 PM JST
Hakuto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,844.00 | 1,865.00 | 1,832.00 | 1,851.00 | 1,851.00 | -0.54% | 165,700 |
| Oct 16, 2026 | 1,880.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.96% | 259,600 |
| Oct 15, 2026 | 1,886.00 | 1,892.00 | 1,864.00 | 1,879.00 | 1,879.00 | -1.11% | 427,900 |
| Oct 14, 2026 | 1,905.00 | 1,923.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.48% | 233,800 |
| Oct 13, 2026 | 1,916.00 | 1,920.00 | 1,873.00 | 1,891.00 | 1,891.00 | -0.68% | 312,300 |
| Oct 9, 2026 | 1,851.00 | 1,910.00 | 1,851.00 | 1,904.00 | 1,904.00 | 1.87% | 337,300 |
| Oct 8, 2026 | 1,861.00 | 1,886.00 | 1,845.00 | 1,869.00 | 1,869.00 | -0.43% | 201,800 |
| Oct 7, 2026 | 1,867.00 | 1,899.00 | 1,858.00 | 1,877.00 | 1,877.00 | 0.05% | 238,400 |
| Oct 6, 2026 | 1,875.00 | 1,885.00 | 1,846.00 | 1,876.00 | 1,876.00 | 0.86% | 218,100 |
| Oct 5, 2026 | 1,841.00 | 1,873.00 | 1,826.00 | 1,860.00 | 1,860.00 | 1.31% | 320,400 |
| Oct 2, 2026 | 1,895.00 | 1,897.00 | 1,836.00 | 1,836.00 | 1,836.00 | -3.57% | 336,000 |
| Oct 1, 2026 | 1,899.00 | 1,909.00 | 1,861.00 | 1,904.00 | 1,904.00 | -0.68% | 492,800 |
| Sep 30, 2026 | 1,830.00 | 1,933.00 | 1,828.00 | 1,917.00 | 1,917.00 | 4.81% | 542,400 |
| 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 | 1,906.67 | 1,916.67 | 1,863.33 | 1,863.33 | 1,823.33 | -1.93% | 353,099 |
| Sep 25, 2026 | 1,883.33 | 1,913.33 | 1,880.00 | 1,900.00 | 1,859.21 | 1.60% | 461,699 |
| Sep 24, 2026 | 1,846.67 | 1,873.33 | 1,826.67 | 1,870.00 | 1,829.86 | 2.56% | 396,599 |
| Sep 18, 2026 | 1,850.00 | 1,853.33 | 1,813.33 | 1,823.33 | 1,784.19 | -1.26% | 282,599 |
| Sep 17, 2026 | 1,833.33 | 1,850.00 | 1,826.67 | 1,846.67 | 1,807.02 | 0.73% | 182,399 |
| Sep 16, 2026 | 1,846.67 | 1,850.00 | 1,823.33 | 1,833.33 | 1,793.98 | - | 178,499 |
| Sep 15, 2026 | 1,796.67 | 1,853.33 | 1,796.67 | 1,833.33 | 1,793.98 | 1.48% | 406,199 |
| Sep 14, 2026 | 1,800.00 | 1,816.67 | 1,783.33 | 1,806.67 | 1,767.88 | 0.18% | 239,699 |
| Sep 11, 2026 | 1,716.67 | 1,816.67 | 1,713.33 | 1,803.33 | 1,764.62 | 3.05% | 464,399 |
| Sep 10, 2026 | 1,740.00 | 1,753.33 | 1,726.67 | 1,750.00 | 1,712.43 | 0.38% | 197,999 |
| Sep 9, 2026 | 1,726.67 | 1,753.33 | 1,713.33 | 1,743.33 | 1,705.91 | 0.77% | 181,199 |
| Sep 8, 2026 | 1,753.33 | 1,753.33 | 1,726.67 | 1,730.00 | 1,692.86 | -1.33% | 212,399 |
| Sep 7, 2026 | 1,766.67 | 1,790.00 | 1,753.33 | 1,753.33 | 1,715.69 | -0.38% | 208,499 |
| Sep 4, 2026 | 1,763.33 | 1,766.67 | 1,743.33 | 1,760.00 | 1,722.22 | -0.56% | 185,699 |
| Sep 3, 2026 | 1,776.67 | 1,780.00 | 1,756.67 | 1,770.00 | 1,732.00 | -0.38% | 213,899 |
| Sep 2, 2026 | 1,783.33 | 1,800.00 | 1,773.33 | 1,776.67 | 1,738.53 | -2.02% | 216,599 |
| Sep 1, 2026 | 1,763.33 | 1,813.33 | 1,760.00 | 1,813.33 | 1,774.41 | 2.64% | 311,099 |
| Aug 31, 2026 | 1,756.67 | 1,780.00 | 1,746.67 | 1,766.67 | 1,728.74 | 0.57% | 272,999 |
| Aug 28, 2026 | 1,756.67 | 1,776.67 | 1,753.33 | 1,756.67 | 1,718.96 | -0.38% | 197,099 |
| Aug 27, 2026 | 1,750.00 | 1,776.67 | 1,750.00 | 1,763.33 | 1,725.48 | 0.95% | 192,599 |
| Aug 26, 2026 | 1,793.33 | 1,796.67 | 1,743.33 | 1,746.67 | 1,709.17 | -0.95% | 224,099 |
| Aug 25, 2026 | 1,760.00 | 1,783.33 | 1,740.00 | 1,763.33 | 1,725.48 | - | 242,999 |
| Aug 24, 2026 | 1,736.67 | 1,776.67 | 1,733.33 | 1,763.33 | 1,725.48 | 1.34% | 264,899 |
| Aug 21, 2026 | 1,676.67 | 1,740.00 | 1,673.33 | 1,740.00 | 1,702.65 | 3.37% | 294,299 |
| Aug 20, 2026 | 1,683.33 | 1,690.00 | 1,661.67 | 1,683.33 | 1,647.20 | -0.20% | 314,999 |
| Aug 19, 2026 | 1,703.33 | 1,706.67 | 1,676.67 | 1,686.67 | 1,650.46 | -2.50% | 349,799 |
| Aug 18, 2026 | 1,726.67 | 1,743.33 | 1,720.00 | 1,730.00 | 1,692.86 | 0.58% | 202,199 |
| Aug 17, 2026 | 1,756.67 | 1,766.67 | 1,716.67 | 1,720.00 | 1,683.08 | -2.27% | 258,599 |
| Aug 14, 2026 | 1,733.33 | 1,773.33 | 1,733.33 | 1,760.00 | 1,722.22 | 1.54% | 255,299 |
| Aug 13, 2026 | 1,700.00 | 1,743.33 | 1,673.33 | 1,733.33 | 1,696.12 | -1.89% | 716,999 |
| Aug 12, 2026 | 1,766.67 | 1,770.00 | 1,730.00 | 1,766.67 | 1,728.74 | - | 472,799 |
| Aug 10, 2026 | 1,810.00 | 1,810.00 | 1,756.67 | 1,766.67 | 1,728.74 | -1.12% | 320,099 |
| Aug 7, 2026 | 1,796.67 | 1,796.67 | 1,750.00 | 1,786.67 | 1,748.31 | -0.74% | 330,299 |
| Aug 6, 2026 | 1,766.67 | 1,806.67 | 1,760.00 | 1,800.00 | 1,761.36 | 1.89% | 282,899 |
| Aug 5, 2026 | 1,743.33 | 1,776.67 | 1,743.33 | 1,766.67 | 1,728.74 | 2.91% | 404,999 |
| Aug 4, 2026 | 1,666.67 | 1,726.67 | 1,663.33 | 1,716.67 | 1,679.82 | 2.39% | 391,799 |