Hakuto Co., Ltd. (TYO:7433)
Japan · Delayed Price · Currency is JPY 5,190.00
-70.00 (-1.33%)
Sep 8, 2026, 3:30 PM JST
Hakuto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,300.00 | 5,370.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.38% | 69,500 |
| Sep 4, 2026 | 5,290.00 | 5,300.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.56% | 61,900 |
| Sep 3, 2026 | 5,330.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.38% | 71,300 |
| Sep 2, 2026 | 5,350.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,330.00 | -2.02% | 72,200 |
| Sep 1, 2026 | 5,290.00 | 5,440.00 | 5,280.00 | 5,440.00 | 5,440.00 | 2.64% | 103,700 |
| Aug 31, 2026 | 5,270.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.57% | 91,000 |
| Aug 28, 2026 | 5,270.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.38% | 65,700 |
| Aug 27, 2026 | 5,250.00 | 5,330.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 64,200 |
| Aug 26, 2026 | 5,380.00 | 5,390.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.95% | 74,700 |
| Aug 25, 2026 | 5,280.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | - | 81,000 |
| Aug 24, 2026 | 5,210.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.34% | 88,300 |
| Aug 21, 2026 | 5,030.00 | 5,220.00 | 5,020.00 | 5,220.00 | 5,220.00 | 3.37% | 98,100 |
| Aug 20, 2026 | 5,050.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.20% | 105,000 |
| Aug 19, 2026 | 5,110.00 | 5,120.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.50% | 116,600 |
| Aug 18, 2026 | 5,180.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.58% | 67,400 |
| Aug 17, 2026 | 5,270.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | -2.27% | 86,200 |
| Aug 14, 2026 | 5,200.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.54% | 85,100 |
| Aug 13, 2026 | 5,100.00 | 5,230.00 | 5,020.00 | 5,200.00 | 5,200.00 | -1.89% | 239,000 |
| Aug 12, 2026 | 5,300.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | - | 157,600 |
| Aug 10, 2026 | 5,430.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 106,700 |
| Aug 7, 2026 | 5,390.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,360.00 | -0.74% | 110,100 |
| Aug 6, 2026 | 5,300.00 | 5,420.00 | 5,280.00 | 5,400.00 | 5,400.00 | 1.89% | 94,300 |
| Aug 5, 2026 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 2.91% | 135,000 |
| Aug 4, 2026 | 5,000.00 | 5,180.00 | 4,990.00 | 5,150.00 | 5,150.00 | 2.39% | 130,600 |
| Aug 3, 2026 | 4,940.00 | 5,090.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.82% | 176,100 |
| Jul 31, 2026 | 5,020.00 | 5,050.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.60% | 178,800 |
| Jul 30, 2026 | 4,850.00 | 4,995.00 | 4,730.00 | 4,970.00 | 4,970.00 | 4.30% | 301,300 |
| Jul 29, 2026 | 4,635.00 | 4,820.00 | 4,445.00 | 4,765.00 | 4,765.00 | 4.27% | 258,500 |
| Jul 28, 2026 | 4,550.00 | 4,635.00 | 4,510.00 | 4,570.00 | 4,570.00 | -2.25% | 94,200 |
| Jul 27, 2026 | 4,590.00 | 4,685.00 | 4,555.00 | 4,675.00 | 4,675.00 | 1.85% | 89,100 |
| Jul 24, 2026 | 4,535.00 | 4,590.00 | 4,515.00 | 4,590.00 | 4,590.00 | 0.88% | 89,900 |
| Jul 23, 2026 | 4,540.00 | 4,580.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.11% | 47,100 |
| Jul 22, 2026 | 4,520.00 | 4,565.00 | 4,480.00 | 4,555.00 | 4,555.00 | 1.45% | 49,200 |
| Jul 21, 2026 | 4,435.00 | 4,520.00 | 4,415.00 | 4,490.00 | 4,490.00 | 2.05% | 83,700 |
| Jul 17, 2026 | 4,475.00 | 4,505.00 | 4,355.00 | 4,400.00 | 4,400.00 | -2.55% | 85,100 |
| Jul 16, 2026 | 4,570.00 | 4,570.00 | 4,515.00 | 4,515.00 | 4,515.00 | -1.31% | 45,200 |
| Jul 15, 2026 | 4,535.00 | 4,575.00 | 4,530.00 | 4,575.00 | 4,575.00 | 1.33% | 41,200 |
| Jul 14, 2026 | 4,480.00 | 4,535.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.33% | 49,800 |
| Jul 13, 2026 | 4,600.00 | 4,620.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.96% | 62,300 |
| Jul 10, 2026 | 4,550.00 | 4,620.00 | 4,550.00 | 4,590.00 | 4,590.00 | 1.10% | 74,000 |
| Jul 9, 2026 | 4,550.00 | 4,575.00 | 4,510.00 | 4,540.00 | 4,540.00 | -0.11% | 45,200 |
| Jul 8, 2026 | 4,575.00 | 4,630.00 | 4,545.00 | 4,545.00 | 4,545.00 | -1.62% | 66,800 |
| Jul 7, 2026 | 4,715.00 | 4,725.00 | 4,610.00 | 4,620.00 | 4,620.00 | -0.32% | 72,600 |
| Jul 6, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,635.00 | 4,635.00 | - | 58,100 |
| Jul 3, 2026 | 4,610.00 | 4,645.00 | 4,595.00 | 4,635.00 | 4,635.00 | -0.32% | 48,400 |
| Jul 2, 2026 | 4,640.00 | 4,690.00 | 4,615.00 | 4,650.00 | 4,650.00 | 0.32% | 49,400 |
| Jul 1, 2026 | 4,580.00 | 4,710.00 | 4,580.00 | 4,635.00 | 4,635.00 | 1.76% | 105,700 |
| Jun 30, 2026 | 4,550.00 | 4,565.00 | 4,500.00 | 4,555.00 | 4,555.00 | 0.11% | 63,900 |
| Jun 29, 2026 | 4,575.00 | 4,575.00 | 4,455.00 | 4,550.00 | 4,550.00 | - | 77,900 |
| Jun 26, 2026 | 4,540.00 | 4,590.00 | 4,505.00 | 4,550.00 | 4,550.00 | 0.22% | 65,900 |