Hakuten Corporation 2173
TSE · Japan · Commercial Services
¥784.00-1.00 (-0.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥784.00 | -0.13% | ¥781.00 | ¥786.00 | ¥781.00 | 5.00K |
| 2026-10-01 | ¥785.00 | +0.90% | ¥780.00 | ¥785.00 | ¥780.00 | 4.30K |
| 2026-09-30 | ¥778.00 | -0.51% | ¥779.00 | ¥783.00 | ¥777.00 | 3.40K |
| 2026-09-29 | ¥782.00 | -0.51% | ¥792.00 | ¥792.00 | ¥776.00 | 10.40K |
| 2026-09-28 | ¥786.00 | +1.95% | ¥775.00 | ¥787.00 | ¥775.00 | 14.80K |
| 2026-09-25 | ¥771.00 | +1.05% | ¥778.00 | ¥779.00 | ¥764.00 | 27.00K |
| 2026-09-24 | ¥763.00 | +3.53% | ¥751.00 | ¥768.00 | ¥751.00 | 27.40K |
| 2026-09-18 | ¥737.00 | +0.96% | ¥735.00 | ¥737.00 | ¥730.00 | 6.30K |
| 2026-09-17 | ¥730.00 | +1.53% | ¥725.00 | ¥735.00 | ¥724.00 | 9.00K |
| 2026-09-16 | ¥719.00 | +0.98% | ¥711.00 | ¥723.00 | ¥711.00 | 5.20K |
| 2026-09-15 | ¥712.00 | +1.57% | ¥701.00 | ¥712.00 | ¥701.00 | 5.90K |
| 2026-09-14 | ¥701.00 | -0.57% | ¥706.00 | ¥706.00 | ¥697.00 | 11.40K |
| 2026-09-11 | ¥705.00 | -0.98% | ¥713.00 | ¥713.00 | ¥705.00 | 6.60K |
| 2026-09-10 | ¥712.00 | -0.42% | ¥718.00 | ¥718.00 | ¥705.00 | 9.10K |
| 2026-09-09 | ¥715.00 | -0.42% | ¥719.00 | ¥719.00 | ¥714.00 | 4.90K |
| 2026-09-08 | ¥718.00 | -1.37% | ¥718.00 | ¥726.00 | ¥710.00 | 15.80K |
| 2026-09-07 | ¥728.00 | +1.11% | ¥725.00 | ¥728.00 | ¥716.00 | 10.30K |
| 2026-09-04 | ¥720.00 | +1.55% | ¥715.00 | ¥721.00 | ¥705.00 | 7.50K |
| 2026-09-03 | ¥709.00 | -0.84% | ¥715.00 | ¥715.00 | ¥706.00 | 5.00K |
| 2026-09-02 | ¥715.00 | -2.46% | ¥732.00 | ¥732.00 | ¥706.00 | 10.80K |
| 2026-09-01 | ¥733.00 | +1.95% | ¥718.00 | ¥733.00 | ¥714.00 | 12.50K |
| 2026-08-31 | ¥719.00 | +0.14% | ¥722.00 | ¥723.00 | ¥716.00 | 6.20K |
| 2026-08-28 | ¥718.00 | +0.14% | ¥720.00 | ¥729.00 | ¥716.00 | 6.00K |
| 2026-08-27 | ¥717.00 | 0.00% | ¥725.00 | ¥733.00 | ¥715.00 | 8.10K |
| 2026-08-26 | ¥717.00 | -1.78% | ¥730.00 | ¥730.00 | ¥713.00 | 11.10K |
| 2026-08-25 | ¥730.00 | -1.48% | ¥742.00 | ¥742.00 | ¥717.00 | 23.60K |
| 2026-08-24 | ¥741.00 | +4.51% | ¥718.00 | ¥745.00 | ¥718.00 | 33.20K |
| 2026-08-21 | ¥709.00 | -0.70% | ¥718.00 | ¥720.00 | ¥706.00 | 21.70K |
| 2026-08-20 | ¥714.00 | +3.33% | ¥692.00 | ¥714.00 | ¥691.00 | 8.30K |
| 2026-08-19 | ¥691.00 | -1.99% | ¥692.00 | ¥700.00 | ¥686.00 | 16.90K |
| 2026-08-18 | ¥705.00 | -0.70% | ¥711.00 | ¥716.00 | ¥705.00 | 11.50K |
| 2026-08-17 | ¥710.00 | 0.00% | ¥738.00 | ¥738.00 | ¥690.00 | 45.10K |
| 2026-08-14 | ¥710.00 | +0.14% | ¥710.00 | ¥735.00 | ¥701.00 | 52.80K |
| 2026-08-13 | ¥709.00 | +3.50% | ¥685.00 | ¥709.00 | ¥685.00 | 24.30K |
| 2026-08-12 | ¥685.00 | -1.01% | ¥697.00 | ¥697.00 | ¥680.00 | 14.20K |
| 2026-08-10 | ¥692.00 | -0.43% | ¥700.00 | ¥700.00 | ¥685.00 | 21.10K |
| 2026-08-07 | ¥695.00 | -2.11% | ¥710.00 | ¥710.00 | ¥695.00 | 12.70K |
| 2026-08-06 | ¥710.00 | 0.00% | ¥718.00 | ¥718.00 | ¥701.00 | 9.70K |
| 2026-08-05 | ¥710.00 | -0.28% | ¥715.00 | ¥715.00 | ¥705.00 | 3.40K |
| 2026-08-04 | ¥712.00 | +0.14% | ¥718.00 | ¥719.00 | ¥706.00 | 4.70K |
| 2026-08-03 | ¥711.00 | -1.93% | ¥732.00 | ¥732.00 | ¥705.00 | 8.60K |
| 2026-07-31 | ¥725.00 | +2.98% | ¥715.00 | ¥725.00 | ¥712.00 | 5.40K |
| 2026-07-30 | ¥704.00 | +0.72% | ¥709.00 | ¥725.00 | ¥698.00 | 20.50K |
| 2026-07-29 | ¥699.00 | +1.45% | ¥699.00 | ¥705.00 | ¥699.00 | 2.60K |
| 2026-07-28 | ¥689.00 | -2.27% | ¥705.00 | ¥709.00 | ¥689.00 | 8.90K |
| 2026-07-27 | ¥705.00 | -1.26% | ¥709.00 | ¥712.00 | ¥703.00 | 10.00K |
| 2026-07-24 | ¥714.00 | -0.56% | ¥721.00 | ¥721.00 | ¥710.00 | 4.80K |
| 2026-07-23 | ¥718.00 | +0.98% | ¥719.00 | ¥719.00 | ¥714.00 | 3.90K |
| 2026-07-22 | ¥711.00 | 0.00% | ¥705.00 | ¥719.00 | ¥705.00 | 6.90K |
| 2026-07-21 | ¥711.00 | +0.57% | ¥713.00 | ¥716.00 | ¥705.00 | 23.10K |
| 2026-07-17 | ¥707.00 | +0.71% | ¥703.00 | ¥707.00 | ¥690.00 | 19.10K |
| 2026-07-16 | ¥702.00 | -1.54% | ¥714.00 | ¥715.00 | ¥700.00 | 10.10K |
| 2026-07-15 | ¥713.00 | +1.42% | ¥704.00 | ¥713.00 | ¥704.00 | 5.20K |
| 2026-07-14 | ¥703.00 | +0.86% | ¥703.00 | ¥707.00 | ¥701.00 | 4.10K |
| 2026-07-13 | ¥697.00 | -1.83% | ¥710.00 | ¥712.00 | ¥697.00 | 7.20K |
| 2026-07-10 | ¥710.00 | +2.16% | ¥699.00 | ¥712.00 | ¥697.00 | 8.70K |
| 2026-07-09 | ¥695.00 | -0.57% | ¥700.00 | ¥703.00 | ¥690.00 | 15.70K |
| 2026-07-08 | ¥699.00 | -0.57% | ¥708.00 | ¥712.00 | ¥697.00 | 11.00K |
| 2026-07-07 | ¥703.00 | +2.48% | ¥695.00 | ¥704.00 | ¥692.00 | 5.40K |
| 2026-07-06 | ¥686.00 | +0.59% | ¥685.00 | ¥698.00 | ¥682.00 | 9.60K |
| 2026-07-03 | ¥682.00 | +0.74% | ¥679.00 | ¥685.00 | ¥673.00 | 5.80K |
| 2026-07-02 | ¥677.00 | +0.89% | ¥671.00 | ¥680.00 | ¥667.00 | 7.00K |
| 2026-07-01 | ¥671.00 | +0.75% | ¥673.00 | ¥673.00 | ¥666.00 | 2.80K |
| 2026-06-30 | ¥666.00 | +1.06% | ¥664.00 | ¥673.00 | ¥657.00 | 15.70K |
| 2026-06-29 | ¥659.00 | -3.23% | ¥666.00 | ¥667.00 | ¥655.00 | 44.40K |
| 2026-06-26 | ¥681.00 | +1.19% | ¥676.00 | ¥681.00 | ¥668.00 | 50.40K |
| 2026-06-25 | ¥673.00 | -0.74% | ¥708.00 | ¥708.00 | ¥673.00 | 22.40K |
| 2026-06-24 | ¥678.00 | +1.19% | ¥680.00 | ¥689.00 | ¥672.00 | 11.00K |
| 2026-06-23 | ¥670.00 | -2.05% | ¥694.00 | ¥694.00 | ¥670.00 | 12.40K |
| 2026-06-22 | ¥684.00 | +0.59% | ¥687.00 | ¥704.00 | ¥684.00 | 21.50K |
| 2026-06-19 | ¥680.00 | -1.31% | ¥696.00 | ¥696.00 | ¥676.00 | 9.70K |
| 2026-06-18 | ¥689.00 | +1.92% | ¥680.00 | ¥692.00 | ¥674.00 | 28.80K |
| 2026-06-17 | ¥676.00 | +1.96% | ¥668.00 | ¥684.00 | ¥664.00 | 45.80K |
| 2026-06-16 | ¥663.00 | +0.30% | ¥662.00 | ¥672.00 | ¥662.00 | 8.20K |
| 2026-06-15 | ¥661.00 | +1.69% | ¥678.00 | ¥678.00 | ¥660.00 | 49.20K |
| 2026-06-12 | ¥650.00 | -1.07% | ¥653.00 | ¥657.00 | ¥643.00 | 21.30K |
| 2026-06-11 | ¥657.00 | -0.90% | ¥662.00 | ¥662.00 | ¥645.00 | 17.40K |
| 2026-06-10 | ¥663.00 | -1.92% | ¥679.00 | ¥679.00 | ¥651.00 | 19.40K |
| 2026-06-09 | ¥676.00 | +1.81% | ¥664.00 | ¥680.00 | ¥664.00 | 20.70K |
| 2026-06-08 | ¥664.00 | -1.48% | ¥669.00 | ¥672.00 | ¥656.00 | 26.10K |
| 2026-06-05 | ¥674.00 | +3.22% | ¥652.00 | ¥686.00 | ¥652.00 | 33.50K |
| 2026-06-04 | ¥653.00 | -2.54% | ¥666.00 | ¥668.00 | ¥652.00 | 40.60K |
| 2026-06-03 | ¥670.00 | -2.19% | ¥685.00 | ¥685.00 | ¥670.00 | 57.10K |
| 2026-06-02 | ¥685.00 | -1.30% | ¥689.00 | ¥696.00 | ¥677.00 | 55.90K |
| 2026-06-01 | ¥694.00 | -2.12% | ¥720.00 | ¥720.00 | ¥674.00 | 67.80K |
| 2026-05-29 | ¥709.00 | 0.00% | ¥706.00 | ¥735.00 | ¥706.00 | 21.80K |
| 2026-05-28 | ¥709.00 | 0.00% | ¥715.00 | ¥720.00 | ¥703.00 | 16.40K |
| 2026-05-27 | ¥709.00 | -1.94% | ¥734.00 | ¥738.00 | ¥709.00 | 27.50K |
| 2026-05-26 | ¥723.00 | +2.70% | ¥709.00 | ¥733.00 | ¥701.00 | 35.20K |
| 2026-05-25 | ¥704.00 | -0.71% | ¥718.00 | ¥718.00 | ¥701.00 | 30.60K |