Hokushin Co., Ltd. (TYO:7897)
Japan · Delayed Price · Currency is JPY 101.00
+1.00 (1.00%)
Jun 3, 2026, 3:30 PM JST
Hokushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 213,200 |
| Jun 2, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 248,700 |
| Jun 1, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 238,400 |
| May 29, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 205,500 |
| May 28, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 250,000 |
| May 27, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 203,100 |
| May 26, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 226,100 |
| May 25, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | - | 320,000 |
| May 22, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 203,100 |
| May 21, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 286,200 |
| May 20, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -3.88% | 359,300 |
| May 19, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 259,900 |
| May 18, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 210,300 |
| May 15, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 212,500 |
| May 14, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 240,000 |
| May 13, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 153,400 |
| May 12, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 190,500 |
| May 11, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 172,300 |
| May 8, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 197,900 |
| May 7, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 200,800 |
| May 1, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 286,500 |
| Apr 30, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 208,800 |
| Apr 28, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 232,800 |
| Apr 27, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 333,100 |
| Apr 24, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 378,700 |
| Apr 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 232,400 |
| Apr 22, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 220,500 |
| Apr 21, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 247,000 |
| Apr 20, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 211,000 |
| Apr 17, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 202,100 |
| Apr 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 176,700 |
| Apr 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 228,600 |
| Apr 14, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 213,100 |
| Apr 13, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 235,100 |
| Apr 10, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 191,700 |
| Apr 9, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 170,900 |
| Apr 8, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 234,500 |
| Apr 7, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 156,600 |
| Apr 6, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 161,800 |
| Apr 3, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 173,300 |
| Apr 2, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 218,800 |
| Apr 1, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 189,100 |
| Mar 31, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 224,600 |
| Mar 30, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 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 |