Hokushin Co., Ltd. (TYO:7897)
Japan · Delayed Price · Currency is JPY 105.00
+1.00 (0.95%)
Mar 30, 2026, 3:30 PM JST
Hokushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 141,400 |
| Mar 27, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 105.00 | - | 85,600 |
| Mar 26, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 105.00 | -0.93% | 168,200 |
| Mar 25, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 105.98 | 2.86% | 221,900 |
| Mar 24, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.04 | - | 231,000 |
| Mar 23, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 103.04 | -1.87% | 240,600 |
| Mar 19, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 105.00 | -2.73% | 190,100 |
| Mar 18, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 107.94 | 0.92% | 225,400 |
| Mar 17, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 106.96 | 1.87% | 166,700 |
| Mar 16, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 105.00 | -0.93% | 161,200 |
| Mar 13, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 105.98 | -0.92% | 178,000 |
| Mar 12, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 106.96 | 0.93% | 207,100 |
| Mar 11, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 105.98 | 0.93% | 212,900 |
| Mar 10, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 105.00 | 0.94% | 242,600 |
| Mar 9, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 104.02 | -2.75% | 392,700 |
| Mar 6, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 106.96 | -0.91% | 200,300 |
| Mar 5, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 107.94 | - | 278,700 |
| Mar 4, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 107.94 | -1.79% | 227,600 |
| Mar 3, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 109.91 | -0.88% | 202,900 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 110.89 | -2.59% | 268,900 |
| Feb 27, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 113.83 | 2.65% | 204,500 |
| Feb 26, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 110.89 | - | 156,400 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 110.89 | -1.74% | 143,300 |
| Feb 24, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 112.85 | 0.88% | 106,200 |
| Feb 20, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 111.87 | 0.88% | 154,400 |
| Feb 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 110.89 | - | 84,500 |
| Feb 18, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 110.89 | -0.88% | 114,500 |
| Feb 17, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 111.87 | 0.88% | 119,900 |
| Feb 16, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 110.89 | 0.89% | 100,700 |
| Feb 13, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.91 | -0.88% | 143,000 |
| Feb 12, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 110.89 | - | 125,200 |
| Feb 10, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 110.89 | 0.89% | 111,700 |
| Feb 9, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.91 | - | 99,000 |
| Feb 6, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 109.91 | -0.88% | 95,200 |
| Feb 5, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 110.89 | 0.89% | 92,100 |
| Feb 4, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 109.91 | 1.82% | 142,200 |
| Feb 3, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 107.94 | -0.90% | 266,000 |
| Feb 2, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 108.93 | -1.77% | 141,000 |
| Jan 30, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 110.89 | 3.67% | 227,600 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 106.96 | -3.54% | 295,400 |
| Jan 28, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 110.89 | -1.74% | 118,000 |
| Jan 27, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 112.85 | 0.88% | 190,500 |
| Jan 26, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.87 | -1.72% | 150,000 |
| Jan 23, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 113.83 | 1.75% | 157,900 |
| Jan 22, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 111.87 | - | 136,000 |
| Jan 21, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 111.87 | -0.87% | 109,000 |
| Jan 20, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 112.85 | -1.71% | 235,500 |
| Jan 19, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 114.81 | 1.74% | 165,900 |
| Jan 16, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 112.85 | 2.68% | 216,000 |
| Jan 15, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 109.91 | - | 93,400 |