Skip to main content
logo
Hakuyosha Company, Ltd. (TYO:9731)
Japan flag Japan · Delayed Price · Currency is JPY
3,410.00
-45.00 (-1.30%)
May 13, 2026, 3:30 PM JST

Hakuyosha Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,440.003,585.003,405.003,410.003,410.00-1.30%9,800
May 12, 20263,470.003,470.003,400.003,455.003,455.000.44%3,400
May 11, 20263,395.003,450.003,390.003,440.003,440.001.33%5,000
May 8, 20263,395.003,425.003,395.003,395.003,395.000.15%2,600
May 7, 20263,425.003,425.003,390.003,390.003,390.00-0.15%3,500
May 1, 20263,395.003,395.003,380.003,395.003,395.00-1,100
Apr 30, 20263,425.003,425.003,385.003,395.003,395.00-0.15%1,600
Apr 28, 20263,415.003,425.003,400.003,400.003,400.00-0.15%5,400
Apr 27, 20263,415.003,420.003,395.003,405.003,405.000.44%2,700
Apr 24, 20263,390.003,425.003,390.003,390.003,390.00-1,000
Apr 23, 20263,405.003,440.003,390.003,390.003,390.00-0.44%1,200
Apr 22, 20263,415.003,450.003,405.003,405.003,405.000.29%900
Apr 21, 20263,400.003,455.003,395.003,395.003,395.00-0.44%5,400
Apr 20, 20263,460.003,470.003,400.003,410.003,410.00-0.87%2,300
Apr 17, 20263,400.003,470.003,400.003,440.003,440.00-0.43%4,300
Apr 16, 20263,455.003,455.003,445.003,455.003,455.00-0.14%1,100
Apr 15, 20263,490.003,490.003,400.003,460.003,460.000.87%5,700
Apr 14, 20263,430.003,440.003,400.003,430.003,430.00-0.58%5,200
Apr 13, 20263,450.003,485.003,440.003,450.003,450.00-0.14%2,700
Apr 10, 20263,505.003,515.003,455.003,455.003,455.00-0.72%2,700
Apr 9, 20263,480.003,495.003,465.003,480.003,480.00-2,900
Apr 8, 20263,525.003,525.003,480.003,480.003,480.000.14%4,700
Apr 7, 20263,490.003,500.003,475.003,475.003,475.00-0.14%1,100
Apr 6, 20263,465.003,485.003,445.003,480.003,480.000.58%2,400
Apr 3, 20263,425.003,460.003,415.003,460.003,460.001.17%2,600
Apr 2, 20263,500.003,500.003,420.003,420.003,420.00-0.87%2,400
Apr 1, 20263,400.003,455.003,395.003,450.003,450.001.47%2,700
Mar 31, 20263,390.003,430.003,350.003,400.003,400.000.29%4,600
Mar 30, 20263,410.003,445.003,385.003,390.003,390.00-2.59%3,200
Mar 27, 20263,480.003,550.003,465.003,480.003,480.00-3,900
Mar 26, 20263,540.003,540.003,480.003,480.003,480.00-1.69%3,500
Mar 25, 20263,615.003,615.003,540.003,540.003,540.00-0.98%8,500
Mar 24, 20263,470.003,575.003,470.003,575.003,575.003.47%2,300
Mar 23, 20263,515.003,535.003,450.003,455.003,455.00-3.63%9,700
Mar 19, 20263,660.003,660.003,585.003,585.003,585.00-2.58%5,200
Mar 18, 20263,660.003,680.003,655.003,680.003,680.001.80%1,200
Mar 17, 20263,690.003,710.003,615.003,615.003,615.00-1.23%3,200
Mar 16, 20263,645.003,690.003,620.003,660.003,660.00-0.95%4,800
Mar 13, 20263,615.003,695.003,605.003,695.003,695.001.37%5,500
Mar 12, 20263,600.003,690.003,600.003,645.003,645.000.97%9,700
Mar 11, 20263,605.003,660.003,590.003,610.003,610.00-0.41%6,900
Mar 10, 20263,555.003,670.003,555.003,625.003,625.001.83%4,100
Mar 9, 20263,530.003,645.003,505.003,560.003,560.00-2.86%17,800
Mar 6, 20263,680.003,695.003,615.003,665.003,665.00-0.54%4,300
Mar 5, 20263,605.003,700.003,605.003,685.003,685.002.22%3,500
Mar 4, 20263,600.003,700.003,550.003,605.003,605.00-2.57%25,400
Mar 3, 20263,810.003,810.003,700.003,700.003,700.00-2.89%5,400
Mar 2, 20263,700.003,810.003,635.003,810.003,810.002.97%17,700
Feb 27, 20263,650.003,700.003,605.003,700.003,700.001.51%4,800
Feb 26, 20263,660.003,660.003,610.003,645.003,645.00-0.55%2,600