Skip to main content
logo
Hakuyosha Company, Ltd. (TYO:9731)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
-25.00 (-0.80%)
At close: Feb 5, 2026

Hakuyosha Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20263,120.003,135.003,105.003,115.00--0.80%2,200
Feb 4, 20263,130.003,140.003,105.003,140.003,140.000.32%2,500
Feb 3, 20263,135.003,175.003,120.003,130.003,130.00-0.16%4,400
Feb 2, 20263,130.003,175.003,105.003,135.003,135.000.16%8,400
Jan 30, 20263,055.003,130.003,035.003,130.003,130.002.62%2,900
Jan 29, 20263,060.003,060.003,050.003,050.003,050.00-0.33%1,200
Jan 28, 20263,085.003,085.003,060.003,060.003,060.00-0.81%800
Jan 27, 20263,105.003,110.003,085.003,085.003,085.00-0.64%3,000
Jan 26, 20263,110.003,120.003,105.003,105.003,105.00-0.64%800
Jan 23, 20263,105.003,125.003,105.003,125.003,125.001.13%300
Jan 22, 20263,100.003,100.003,090.003,090.003,090.00-0.32%700
Jan 21, 20263,100.003,120.003,100.003,100.003,100.00-0.32%1,500
Jan 20, 20263,150.003,150.003,110.003,110.003,110.00-0.64%3,300
Jan 19, 20263,145.003,145.003,105.003,130.003,130.00-1.11%2,200
Jan 16, 20263,160.003,190.003,100.003,165.003,165.00-5,800
Jan 15, 20263,190.003,190.003,130.003,165.003,165.00-0.16%4,100
Jan 14, 20263,165.003,185.003,165.003,170.003,170.00-0.78%900
Jan 13, 20263,240.003,240.003,135.003,195.003,195.000.16%3,500
Jan 9, 20263,155.003,215.003,155.003,190.003,190.000.79%1,600
Jan 8, 20263,205.003,220.003,165.003,165.003,165.00-1.71%2,500
Jan 7, 20263,210.003,235.003,205.003,220.003,220.00-4,800
Jan 6, 20263,220.003,220.003,205.003,220.003,220.000.63%500
Jan 5, 20263,185.003,240.003,160.003,200.003,200.000.31%1,600
Dec 30, 20253,170.003,285.003,170.003,190.003,190.00-0.62%2,600
Dec 29, 20253,225.003,475.003,200.003,210.003,210.00-2.73%16,900
Dec 26, 20253,315.003,360.003,290.003,300.003,250.000.46%8,800
Dec 25, 20253,290.003,305.003,285.003,285.003,235.23-3,200
Dec 24, 20253,240.003,285.003,240.003,285.003,235.231.55%2,100
Dec 23, 20253,230.003,240.003,225.003,235.003,185.980.15%2,500
Dec 22, 20253,240.003,240.003,210.003,230.003,181.06-0.31%3,400
Dec 19, 20253,210.003,240.003,200.003,240.003,190.910.78%900
Dec 18, 20253,200.003,225.003,200.003,215.003,166.290.47%1,100
Dec 17, 20253,210.003,220.003,200.003,200.003,151.52-0.31%2,700
Dec 16, 20253,235.003,235.003,185.003,210.003,161.36-0.77%2,400
Dec 15, 20253,185.003,235.003,185.003,235.003,185.980.94%4,600
Dec 12, 20253,215.003,225.003,200.003,205.003,156.44-0.31%4,100
Dec 11, 20253,180.003,220.003,180.003,215.003,166.290.31%2,400
Dec 10, 20253,205.003,245.003,175.003,205.003,156.44-5,300
Dec 9, 20253,230.003,240.003,205.003,205.003,156.44-0.77%600
Dec 8, 20253,200.003,245.003,200.003,230.003,181.061.41%1,000
Dec 5, 20253,185.003,195.003,180.003,185.003,136.740.16%1,400
Dec 4, 20253,170.003,220.003,160.003,180.003,131.82-0.16%2,400
Dec 3, 20253,160.003,185.003,160.003,185.003,136.740.31%2,300
Dec 2, 20253,170.003,175.003,165.003,175.003,126.890.16%600
Dec 1, 20253,150.003,185.003,150.003,170.003,121.970.79%2,900
Nov 28, 20253,135.003,155.003,125.003,145.003,097.350.48%7,700
Nov 27, 20253,110.003,130.003,110.003,130.003,082.580.64%1,200
Nov 26, 20253,095.003,110.003,095.003,110.003,062.880.16%1,300
Nov 25, 20253,095.003,130.003,095.003,105.003,057.950.49%4,600
Nov 21, 20253,060.003,135.003,060.003,090.003,043.180.82%4,900