Hakuyosha Company, Ltd. (TYO:9731)
Japan · Delayed Price · Currency is JPY 3,400.00
+5.00 (0.15%)
Aug 27, 2026, 12:44 PM JST
Hakuyosha Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,405.00 | 3,405.00 | 3,390.00 | 3,395.00 | 3,395.00 | -0.29% | 2,600 |
| Aug 25, 2026 | 3,405.00 | 3,420.00 | 3,405.00 | 3,405.00 | 3,405.00 | - | 3,000 |
| Aug 24, 2026 | 3,420.00 | 3,420.00 | 3,405.00 | 3,405.00 | 3,405.00 | - | 1,300 |
| Aug 21, 2026 | 3,400.00 | 3,410.00 | 3,400.00 | 3,405.00 | 3,405.00 | 0.29% | 900 |
| Aug 20, 2026 | 3,385.00 | 3,395.00 | 3,380.00 | 3,395.00 | 3,395.00 | 0.30% | 2,500 |
| Aug 19, 2026 | 3,415.00 | 3,420.00 | 3,380.00 | 3,385.00 | 3,385.00 | -1.02% | 3,200 |
| Aug 18, 2026 | 3,405.00 | 3,435.00 | 3,400.00 | 3,420.00 | 3,420.00 | -0.44% | 1,900 |
| Aug 17, 2026 | 3,430.00 | 3,460.00 | 3,430.00 | 3,435.00 | 3,435.00 | -0.43% | 2,300 |
| Aug 14, 2026 | 3,450.00 | 3,490.00 | 3,435.00 | 3,450.00 | 3,450.00 | -1.99% | 9,800 |
| Aug 13, 2026 | 3,465.00 | 3,540.00 | 3,465.00 | 3,520.00 | 3,520.00 | 0.86% | 6,200 |
| Aug 12, 2026 | 3,490.00 | 3,500.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.58% | 700 |
| Aug 10, 2026 | 3,445.00 | 3,470.00 | 3,445.00 | 3,470.00 | 3,470.00 | 0.87% | 5,000 |
| Aug 7, 2026 | 3,430.00 | 3,450.00 | 3,430.00 | 3,440.00 | 3,440.00 | -0.29% | 1,700 |
| Aug 6, 2026 | 3,420.00 | 3,465.00 | 3,420.00 | 3,450.00 | 3,450.00 | 0.88% | 4,000 |
| Aug 5, 2026 | 3,400.00 | 3,445.00 | 3,395.00 | 3,420.00 | 3,420.00 | 0.44% | 4,300 |
| Aug 4, 2026 | 3,415.00 | 3,415.00 | 3,405.00 | 3,405.00 | 3,405.00 | - | 1,000 |
| Aug 3, 2026 | 3,435.00 | 3,435.00 | 3,405.00 | 3,405.00 | 3,405.00 | -0.87% | 3,100 |
| Jul 31, 2026 | 3,445.00 | 3,445.00 | 3,430.00 | 3,435.00 | 3,435.00 | -1.29% | 800 |
| Jul 30, 2026 | 3,430.00 | 3,505.00 | 3,420.00 | 3,480.00 | 3,480.00 | 1.02% | 2,600 |
| Jul 29, 2026 | 3,470.00 | 3,480.00 | 3,430.00 | 3,445.00 | 3,445.00 | 0.29% | 3,400 |
| Jul 28, 2026 | 3,460.00 | 3,525.00 | 3,435.00 | 3,435.00 | 3,435.00 | -1.01% | 1,700 |
| Jul 27, 2026 | 3,470.00 | 3,500.00 | 3,460.00 | 3,470.00 | 3,470.00 | 1.46% | 4,100 |
| Jul 24, 2026 | 3,415.00 | 3,450.00 | 3,415.00 | 3,420.00 | 3,420.00 | 0.15% | 700 |
| Jul 23, 2026 | 3,435.00 | 3,435.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.58% | 900 |
| Jul 22, 2026 | 3,430.00 | 3,455.00 | 3,430.00 | 3,435.00 | 3,435.00 | -1.15% | 1,400 |
| Jul 21, 2026 | 3,410.00 | 3,480.00 | 3,405.00 | 3,475.00 | 3,475.00 | 1.76% | 3,300 |
| Jul 17, 2026 | 3,445.00 | 3,445.00 | 3,410.00 | 3,415.00 | 3,415.00 | -0.87% | 1,100 |
| Jul 16, 2026 | 3,475.00 | 3,485.00 | 3,425.00 | 3,445.00 | 3,445.00 | -0.58% | 1,500 |
| Jul 15, 2026 | 3,515.00 | 3,515.00 | 3,465.00 | 3,465.00 | 3,465.00 | -1.84% | 2,300 |
| Jul 14, 2026 | 3,500.00 | 3,530.00 | 3,465.00 | 3,530.00 | 3,530.00 | 1.00% | 2,800 |
| Jul 13, 2026 | 3,475.00 | 3,500.00 | 3,450.00 | 3,495.00 | 3,495.00 | 1.30% | 1,200 |
| Jul 10, 2026 | 3,485.00 | 3,485.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.00% | 1,200 |
| Jul 9, 2026 | 3,480.00 | 3,485.00 | 3,450.00 | 3,485.00 | 3,485.00 | 0.43% | 1,300 |
| Jul 8, 2026 | 3,440.00 | 3,470.00 | 3,440.00 | 3,470.00 | 3,470.00 | 0.87% | 800 |
| Jul 7, 2026 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 3,440.00 | 0.73% | 1,800 |
| Jul 6, 2026 | 3,455.00 | 3,485.00 | 3,415.00 | 3,415.00 | 3,415.00 | -1.16% | 1,800 |
| Jul 3, 2026 | 3,435.00 | 3,455.00 | 3,435.00 | 3,455.00 | 3,455.00 | 0.58% | 1,000 |
| Jul 2, 2026 | 3,405.00 | 3,440.00 | 3,355.00 | 3,435.00 | 3,435.00 | 0.88% | 3,800 |
| Jul 1, 2026 | 3,450.00 | 3,455.00 | 3,365.00 | 3,405.00 | 3,405.00 | -1.30% | 3,200 |
| Jun 30, 2026 | 3,465.00 | 3,470.00 | 3,410.00 | 3,450.00 | 3,450.00 | -0.43% | 3,400 |
| Jun 29, 2026 | 3,450.00 | 3,465.00 | 3,440.00 | 3,465.00 | 3,465.00 | 0.43% | 4,300 |
| Jun 26, 2026 | 3,585.00 | 3,585.00 | 3,500.00 | 3,500.00 | 3,450.00 | -2.37% | 6,400 |
| Jun 25, 2026 | 3,560.00 | 3,600.00 | 3,555.00 | 3,585.00 | 3,533.79 | 0.70% | 2,700 |
| Jun 24, 2026 | 3,580.00 | 3,605.00 | 3,560.00 | 3,560.00 | 3,509.14 | -1.11% | 2,000 |
| Jun 23, 2026 | 3,550.00 | 3,615.00 | 3,550.00 | 3,600.00 | 3,548.57 | 1.41% | 2,500 |
| Jun 22, 2026 | 3,575.00 | 3,575.00 | 3,545.00 | 3,550.00 | 3,499.29 | 0.14% | 1,000 |
| Jun 19, 2026 | 3,540.00 | 3,570.00 | 3,540.00 | 3,545.00 | 3,494.36 | 0.28% | 800 |
| Jun 18, 2026 | 3,565.00 | 3,575.00 | 3,525.00 | 3,535.00 | 3,484.50 | -0.56% | 3,400 |
| Jun 17, 2026 | 3,550.00 | 3,565.00 | 3,505.00 | 3,555.00 | 3,504.21 | 0.28% | 3,900 |
| Jun 16, 2026 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 3,494.36 | -0.14% | 300 |