Hokushin Co., Ltd. (TYO:7897)
Japan · Delayed Price · Currency is JPY 113.00
+1.00 (0.89%)
Oct 9, 2026, 3:30 PM JST
Hokushin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 112,600 |
| Oct 8, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 173,200 |
| Oct 7, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 273,500 |
| Oct 6, 2026 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 206,300 |
| Oct 5, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2.61% | 366,600 |
| Oct 2, 2026 | 113.00 | 125.00 | 111.00 | 115.00 | 115.00 | 2.68% | 1,506,600 |
| Oct 1, 2026 | 120.00 | 121.00 | 112.00 | 112.00 | 112.00 | -5.08% | 508,900 |
| Sep 30, 2026 | 120.00 | 121.00 | 114.00 | 118.00 | 118.00 | - | 759,700 |
| Sep 29, 2026 | 137.00 | 138.00 | 115.00 | 118.00 | 118.00 | -13.24% | 3,708,400 |
| Sep 28, 2026 | 117.00 | 148.00 | 112.00 | 136.00 | 136.00 | 25.93% | 10,608,400 |
| Sep 25, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 48,500 |
| Sep 24, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 92,600 |
| Sep 18, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 55,000 |
| Sep 17, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 63,600 |
| Sep 16, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 91,000 |
| Sep 15, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 69,700 |
| Sep 14, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 63,700 |
| Sep 11, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 98,100 |
| Sep 10, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 127,200 |
| Sep 9, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 110,000 |
| Sep 8, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 108,000 |
| Sep 7, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 101,100 |
| Sep 4, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 127,000 |
| Sep 3, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 181,300 |
| Sep 2, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.87% | 184,400 |
| Sep 1, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 209,500 |
| Aug 31, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 134,100 |
| Aug 28, 2026 | 109.00 | 109.00 | 103.00 | 108.00 | 108.00 | -0.92% | 324,400 |
| Aug 27, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 176,600 |
| Aug 26, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 100,500 |
| Aug 25, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 132,500 |
| Aug 24, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 102,600 |
| Aug 21, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 100,500 |
| Aug 20, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 88,900 |
| Aug 19, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 135,100 |
| Aug 18, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 86,600 |
| Aug 17, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 125,700 |
| Aug 14, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 109,600 |
| Aug 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 129,600 |
| Aug 12, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 116,800 |
| Aug 10, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 147,200 |
| Aug 7, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 167,900 |
| Aug 6, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 95,500 |
| Aug 5, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 83,600 |
| Aug 4, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 150,300 |
| Aug 3, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 1.00% | 220,700 |
| Jul 31, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 118,900 |
| Jul 30, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 90,600 |
| Jul 29, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 73,500 |
| Jul 28, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 122,900 |