Skip to main content
logo
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
+40.00 (0.88%)
Jul 24, 2026, 3:30 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20264,480.004,590.004,480.004,575.004,575.002.12%78,700
Jun 4, 20264,550.004,600.004,460.004,480.004,480.00-2.93%124,500
Jun 3, 20264,525.004,680.004,505.004,615.004,615.003.13%134,400
Jun 2, 20264,455.004,520.004,405.004,475.004,475.00-1.10%117,300
Jun 1, 20264,500.004,545.004,435.004,525.004,525.00-0.44%103,200
May 29, 20264,500.004,610.004,470.004,545.004,545.001.68%144,900
May 28, 20264,430.004,490.004,400.004,470.004,470.000.68%61,100
May 27, 20264,555.004,595.004,440.004,440.004,440.00-2.52%79,900
May 26, 20264,500.004,605.004,445.004,555.004,555.002.82%118,700
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