Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+40.00 (0.78%)
Aug 18, 2026, 1:05 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20265,180.005,220.005,160.005,210.00-0.97%15,400
Aug 17, 20265,270.005,300.005,150.005,160.005,160.00-2.27%86,200
Aug 14, 20265,200.005,320.005,200.005,280.005,280.001.54%85,100
Aug 13, 20265,100.005,230.005,020.005,200.005,200.00-1.89%239,000
Aug 12, 20265,300.005,310.005,190.005,300.005,300.00-157,600
Aug 10, 20265,430.005,430.005,270.005,300.005,300.00-1.12%106,700
Aug 7, 20265,390.005,390.005,250.005,360.005,360.00-0.74%110,100
Aug 6, 20265,300.005,420.005,280.005,400.005,400.001.89%94,300
Aug 5, 20265,230.005,330.005,230.005,300.005,300.002.91%135,000
Aug 4, 20265,000.005,180.004,990.005,150.005,150.002.39%130,600
Aug 3, 20264,940.005,090.004,900.005,030.005,030.001.82%176,100
Jul 31, 20265,020.005,050.004,940.004,940.004,940.00-0.60%178,800
Jul 30, 20264,850.004,995.004,730.004,970.004,970.004.30%301,300
Jul 29, 20264,635.004,820.004,445.004,765.004,765.004.27%258,500
Jul 28, 20264,550.004,635.004,510.004,570.004,570.00-2.25%94,200
Jul 27, 20264,590.004,685.004,555.004,675.004,675.001.85%89,100
Jul 24, 20264,535.004,590.004,515.004,590.004,590.000.88%89,900
Jul 23, 20264,540.004,580.004,540.004,550.004,550.00-0.11%47,100
Jul 22, 20264,520.004,565.004,480.004,555.004,555.001.45%49,200
Jul 21, 20264,435.004,520.004,415.004,490.004,490.002.05%83,700
Jul 17, 20264,475.004,505.004,355.004,400.004,400.00-2.55%85,100
Jul 16, 20264,570.004,570.004,515.004,515.004,515.00-1.31%45,200
Jul 15, 20264,535.004,575.004,530.004,575.004,575.001.33%41,200
Jul 14, 20264,480.004,535.004,475.004,515.004,515.000.33%49,800
Jul 13, 20264,600.004,620.004,475.004,500.004,500.00-1.96%62,300
Jul 10, 20264,550.004,620.004,550.004,590.004,590.001.10%74,000
Jul 9, 20264,550.004,575.004,510.004,540.004,540.00-0.11%45,200
Jul 8, 20264,575.004,630.004,545.004,545.004,545.00-1.62%66,800
Jul 7, 20264,715.004,725.004,610.004,620.004,620.00-0.32%72,600
Jul 6, 20264,700.004,700.004,610.004,635.004,635.00-58,100
Jul 3, 20264,610.004,645.004,595.004,635.004,635.00-0.32%48,400
Jul 2, 20264,640.004,690.004,615.004,650.004,650.000.32%49,400
Jul 1, 20264,580.004,710.004,580.004,635.004,635.001.76%105,700
Jun 30, 20264,550.004,565.004,500.004,555.004,555.000.11%63,900
Jun 29, 20264,575.004,575.004,455.004,550.004,550.00-77,900
Jun 26, 20264,540.004,590.004,505.004,550.004,550.000.22%65,900
Jun 25, 20264,585.004,585.004,530.004,540.004,540.000.55%41,100
Jun 24, 20264,520.004,560.004,505.004,515.004,515.00-0.77%50,600
Jun 23, 20264,650.004,665.004,535.004,550.004,550.00-1.94%92,500
Jun 22, 20264,520.004,645.004,520.004,640.004,640.002.43%83,100
Jun 19, 20264,560.004,600.004,510.004,530.004,530.000.22%70,500
Jun 18, 20264,515.004,585.004,510.004,520.004,520.000.44%55,800
Jun 17, 20264,440.004,525.004,440.004,500.004,500.000.22%46,000
Jun 16, 20264,565.004,565.004,445.004,490.004,490.00-0.77%44,200
Jun 15, 20264,485.004,560.004,485.004,525.004,525.001.12%53,300
Jun 12, 20264,480.004,525.004,460.004,475.004,475.001.13%64,500
Jun 11, 20264,440.004,460.004,375.004,425.004,425.00-1.12%100,600
Jun 10, 20264,480.004,505.004,420.004,475.004,475.00-1.21%86,500
Jun 9, 20264,535.004,545.004,485.004,530.004,530.001.00%70,500
Jun 8, 20264,470.004,545.004,445.004,485.004,485.00-1.97%82,000