Skip to main content
logo
Hakuyosha Company, Ltd. (TYO:9731)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
+5.00 (0.15%)
Sep 25, 2026, 3:30 PM JST

Hakuyosha Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,410.003,410.003,370.003,400.003,400.000.15%1,900
Sep 24, 20263,410.003,410.003,370.003,395.003,395.000.30%1,400
Sep 18, 20263,400.003,400.003,365.003,385.003,385.00-0.44%1,100
Sep 17, 20263,350.003,405.003,350.003,400.003,400.000.74%4,800
Sep 16, 20263,375.003,375.003,375.003,375.003,375.00-200
Sep 15, 20263,370.003,375.003,365.003,375.003,375.00-0.44%1,600
Sep 14, 20263,385.003,390.003,370.003,390.003,390.000.44%3,000
Sep 11, 20263,375.003,375.003,375.003,375.003,375.00-0.15%400
Sep 10, 20263,405.003,405.003,380.003,380.003,380.00-0.88%500
Sep 9, 20263,405.003,410.003,390.003,410.003,410.000.15%1,100
Sep 8, 20263,410.003,410.003,370.003,405.003,405.001.19%1,700
Sep 7, 20263,370.003,390.003,355.003,365.003,365.00-0.15%2,000
Sep 4, 20263,370.003,395.003,370.003,370.003,370.00-0.44%2,400
Sep 3, 20263,385.003,395.003,380.003,385.003,385.00-1,500
Sep 2, 20263,400.003,400.003,385.003,385.003,385.00-0.44%1,000
Sep 1, 20263,400.003,400.003,390.003,400.003,400.000.29%1,600
Aug 31, 20263,420.003,420.003,380.003,390.003,390.00-0.29%4,200
Aug 28, 20263,390.003,400.003,385.003,400.003,400.000.29%2,600
Aug 27, 20263,400.003,400.003,385.003,390.003,390.00-0.15%2,200
Aug 26, 20263,405.003,405.003,390.003,395.003,395.00-0.29%2,600
Aug 25, 20263,405.003,420.003,405.003,405.003,405.00-3,000
Aug 24, 20263,420.003,420.003,405.003,405.003,405.00-1,300
Aug 21, 20263,400.003,410.003,400.003,405.003,405.000.29%900
Aug 20, 20263,385.003,395.003,380.003,395.003,395.000.30%2,500
Aug 19, 20263,415.003,420.003,380.003,385.003,385.00-1.02%3,200
Aug 18, 20263,405.003,435.003,400.003,420.003,420.00-0.44%1,900
Aug 17, 20263,430.003,460.003,430.003,435.003,435.00-0.43%2,300
Aug 14, 20263,450.003,490.003,435.003,450.003,450.00-1.99%9,800
Aug 13, 20263,465.003,540.003,465.003,520.003,520.000.86%6,200
Aug 12, 20263,490.003,500.003,490.003,490.003,490.000.58%700
Aug 10, 20263,445.003,470.003,445.003,470.003,470.000.87%5,000
Aug 7, 20263,430.003,450.003,430.003,440.003,440.00-0.29%1,700
Aug 6, 20263,420.003,465.003,420.003,450.003,450.000.88%4,000
Aug 5, 20263,400.003,445.003,395.003,420.003,420.000.44%4,300
Aug 4, 20263,415.003,415.003,405.003,405.003,405.00-1,000
Aug 3, 20263,435.003,435.003,405.003,405.003,405.00-0.87%3,100
Jul 31, 20263,445.003,445.003,430.003,435.003,435.00-1.29%800
Jul 30, 20263,430.003,505.003,420.003,480.003,480.001.02%2,600
Jul 29, 20263,470.003,480.003,430.003,445.003,445.000.29%3,400
Jul 28, 20263,460.003,525.003,435.003,435.003,435.00-1.01%1,700
Jul 27, 20263,470.003,500.003,460.003,470.003,470.001.46%4,100
Jul 24, 20263,415.003,450.003,415.003,420.003,420.000.15%700
Jul 23, 20263,435.003,435.003,415.003,415.003,415.00-0.58%900
Jul 22, 20263,430.003,455.003,430.003,435.003,435.00-1.15%1,400
Jul 21, 20263,410.003,480.003,405.003,475.003,475.001.76%3,300
Jul 17, 20263,445.003,445.003,410.003,415.003,415.00-0.87%1,100
Jul 16, 20263,475.003,485.003,425.003,445.003,445.00-0.58%1,500
Jul 15, 20263,515.003,515.003,465.003,465.003,465.00-1.84%2,300
Jul 14, 20263,500.003,530.003,465.003,530.003,530.001.00%2,800
Jul 13, 20263,475.003,500.003,450.003,495.003,495.001.30%1,200