Hakuhodo Dy Holdings Incorporated 2433
TSE · Japan · Commercial Services
¥1,298.00-10.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,298.00 | -0.76% | ¥1,292.00 | ¥1,305.50 | ¥1,286.50 | 481.80K |
| 2026-10-01 | ¥1,308.00 | +0.38% | ¥1,293.00 | ¥1,309.50 | ¥1,282.00 | 888.40K |
| 2026-09-30 | ¥1,303.00 | +0.46% | ¥1,295.50 | ¥1,303.00 | ¥1,276.00 | 875.90K |
| 2026-09-29 | ¥1,297.00 | -2.55% | ¥1,304.50 | ¥1,330.00 | ¥1,287.00 | 612.60K |
| 2026-09-28 | ¥1,331.00 | +0.04% | ¥1,333.00 | ¥1,343.50 | ¥1,323.50 | 887.60K |
| 2026-09-25 | ¥1,330.50 | +1.60% | ¥1,316.50 | ¥1,330.50 | ¥1,310.50 | 820.50K |
| 2026-09-24 | ¥1,309.50 | +1.08% | ¥1,312.50 | ¥1,325.00 | ¥1,296.50 | 967.50K |
| 2026-09-18 | ¥1,295.50 | -3.46% | ¥1,333.00 | ¥1,340.00 | ¥1,295.50 | 2.30M |
| 2026-09-17 | ¥1,342.00 | +1.02% | ¥1,340.00 | ¥1,353.50 | ¥1,332.50 | 770.80K |
| 2026-09-16 | ¥1,328.50 | 0.00% | ¥1,334.50 | ¥1,345.50 | ¥1,323.50 | 514.80K |
| 2026-09-15 | ¥1,328.50 | +0.23% | ¥1,355.00 | ¥1,356.50 | ¥1,314.00 | 884.50K |
| 2026-09-14 | ¥1,325.50 | +1.80% | ¥1,276.00 | ¥1,327.00 | ¥1,251.00 | 1.04M |
| 2026-09-11 | ¥1,302.00 | -0.46% | ¥1,287.00 | ¥1,308.00 | ¥1,273.00 | 1.03M |
| 2026-09-10 | ¥1,308.00 | +1.08% | ¥1,287.00 | ¥1,312.00 | ¥1,281.50 | 987.70K |
| 2026-09-09 | ¥1,294.00 | -0.58% | ¥1,300.00 | ¥1,302.00 | ¥1,282.50 | 762.90K |
| 2026-09-08 | ¥1,301.50 | +0.19% | ¥1,307.00 | ¥1,314.00 | ¥1,294.00 | 690.90K |
| 2026-09-07 | ¥1,299.00 | -4.06% | ¥1,339.00 | ¥1,357.00 | ¥1,297.50 | 1.07M |
| 2026-09-04 | ¥1,354.00 | -1.20% | ¥1,366.00 | ¥1,370.50 | ¥1,340.50 | 605.10K |
| 2026-09-03 | ¥1,370.50 | +1.71% | ¥1,339.00 | ¥1,370.50 | ¥1,300.00 | 814.70K |
| 2026-09-02 | ¥1,347.50 | -2.18% | ¥1,378.00 | ¥1,397.00 | ¥1,347.50 | 682.70K |
| 2026-09-01 | ¥1,377.50 | +0.73% | ¥1,354.00 | ¥1,377.50 | ¥1,346.50 | 872.80K |
| 2026-08-31 | ¥1,367.50 | +0.51% | ¥1,370.50 | ¥1,373.00 | ¥1,351.00 | 832.60K |
| 2026-08-28 | ¥1,360.50 | +2.41% | ¥1,328.50 | ¥1,363.00 | ¥1,328.00 | 765.00K |
| 2026-08-27 | ¥1,328.50 | -1.01% | ¥1,337.50 | ¥1,349.50 | ¥1,324.00 | 393.90K |
| 2026-08-26 | ¥1,342.00 | +0.26% | ¥1,345.00 | ¥1,357.00 | ¥1,338.50 | 821.70K |
| 2026-08-25 | ¥1,338.50 | +1.59% | ¥1,347.50 | ¥1,358.00 | ¥1,324.50 | 827.20K |
| 2026-08-24 | ¥1,317.50 | +0.76% | ¥1,311.50 | ¥1,338.00 | ¥1,308.00 | 860.50K |
| 2026-08-21 | ¥1,307.50 | -2.28% | ¥1,341.00 | ¥1,355.00 | ¥1,307.50 | 984.00K |
| 2026-08-20 | ¥1,338.00 | +3.80% | ¥1,319.00 | ¥1,355.00 | ¥1,297.50 | 1.55M |
| 2026-08-19 | ¥1,289.00 | +1.10% | ¥1,285.00 | ¥1,291.50 | ¥1,267.50 | 1.01M |
| 2026-08-18 | ¥1,275.00 | +0.63% | ¥1,257.00 | ¥1,277.00 | ¥1,244.00 | 1.21M |
| 2026-08-17 | ¥1,267.00 | -0.71% | ¥1,299.50 | ¥1,306.50 | ¥1,260.50 | 889.90K |
| 2026-08-14 | ¥1,276.00 | +2.82% | ¥1,258.50 | ¥1,281.00 | ¥1,255.50 | 751.30K |
| 2026-08-13 | ¥1,241.00 | -0.88% | ¥1,256.00 | ¥1,259.00 | ¥1,229.50 | 620.80K |
| 2026-08-12 | ¥1,252.00 | +0.48% | ¥1,251.00 | ¥1,271.00 | ¥1,251.00 | 627.80K |
| 2026-08-10 | ¥1,246.00 | +0.32% | ¥1,247.00 | ¥1,256.50 | ¥1,227.50 | 653.40K |
| 2026-08-07 | ¥1,242.00 | +1.93% | ¥1,230.00 | ¥1,254.00 | ¥1,213.00 | 835.70K |
| 2026-08-06 | ¥1,218.50 | +2.44% | ¥1,130.00 | ¥1,229.00 | ¥1,120.00 | 1.50M |
| 2026-08-05 | ¥1,189.50 | -5.89% | ¥1,270.00 | ¥1,316.50 | ¥1,183.50 | 1.74M |
| 2026-08-04 | ¥1,264.00 | -2.02% | ¥1,277.00 | ¥1,277.00 | ¥1,247.00 | 839.40K |
| 2026-08-03 | ¥1,290.00 | -0.96% | ¥1,303.00 | ¥1,306.00 | ¥1,265.00 | 778.90K |
| 2026-07-31 | ¥1,302.50 | -5.31% | ¥1,310.50 | ¥1,335.50 | ¥1,293.50 | 1.02M |
| 2026-07-30 | ¥1,375.50 | -1.22% | ¥1,398.00 | ¥1,405.00 | ¥1,364.00 | 1.01M |
| 2026-07-29 | ¥1,392.50 | +5.89% | ¥1,334.00 | ¥1,400.50 | ¥1,317.50 | 1.35M |
| 2026-07-28 | ¥1,315.00 | +0.80% | ¥1,314.50 | ¥1,322.50 | ¥1,298.50 | 837.70K |
| 2026-07-27 | ¥1,304.50 | +4.86% | ¥1,260.00 | ¥1,308.50 | ¥1,249.00 | 1.04M |
| 2026-07-24 | ¥1,244.00 | +2.01% | ¥1,214.00 | ¥1,247.00 | ¥1,198.50 | 937.80K |
| 2026-07-23 | ¥1,219.50 | -1.45% | ¥1,220.00 | ¥1,236.50 | ¥1,201.50 | 985.00K |
| 2026-07-22 | ¥1,237.50 | -1.79% | ¥1,241.00 | ¥1,252.00 | ¥1,219.50 | 780.80K |
| 2026-07-21 | ¥1,260.00 | -0.67% | ¥1,268.00 | ¥1,288.00 | ¥1,255.00 | 980.20K |
| 2026-07-17 | ¥1,268.50 | +3.26% | ¥1,247.00 | ¥1,281.00 | ¥1,230.00 | 1.41M |
| 2026-07-16 | ¥1,228.50 | +0.53% | ¥1,218.50 | ¥1,234.50 | ¥1,210.50 | 543.70K |
| 2026-07-15 | ¥1,222.00 | -0.57% | ¥1,234.50 | ¥1,243.50 | ¥1,215.00 | 549.20K |
| 2026-07-14 | ¥1,229.00 | +0.86% | ¥1,233.50 | ¥1,260.50 | ¥1,226.50 | 762.30K |
| 2026-07-13 | ¥1,218.50 | +1.50% | ¥1,220.00 | ¥1,223.50 | ¥1,200.00 | 633.80K |
| 2026-07-10 | ¥1,200.50 | -0.12% | ¥1,208.50 | ¥1,212.00 | ¥1,191.00 | 569.40K |
| 2026-07-09 | ¥1,202.00 | -1.64% | ¥1,209.50 | ¥1,213.00 | ¥1,189.00 | 501.60K |
| 2026-07-08 | ¥1,222.00 | -0.69% | ¥1,245.00 | ¥1,246.00 | ¥1,210.50 | 696.40K |
| 2026-07-07 | ¥1,230.50 | +1.23% | ¥1,220.00 | ¥1,242.50 | ¥1,212.00 | 914.60K |
| 2026-07-06 | ¥1,215.50 | +3.67% | ¥1,177.50 | ¥1,215.50 | ¥1,173.00 | 1.14M |
| 2026-07-03 | ¥1,172.50 | +2.58% | ¥1,170.00 | ¥1,177.50 | ¥1,145.00 | 759.10K |
| 2026-07-02 | ¥1,143.00 | +1.78% | ¥1,150.00 | ¥1,160.50 | ¥1,127.00 | 677.90K |
| 2026-07-01 | ¥1,123.00 | -2.05% | ¥1,142.00 | ¥1,147.00 | ¥1,117.00 | 581.60K |
| 2026-06-30 | ¥1,146.50 | +0.53% | ¥1,150.00 | ¥1,160.00 | ¥1,131.50 | 1.05M |
| 2026-06-29 | ¥1,140.50 | +2.29% | ¥1,115.00 | ¥1,144.00 | ¥1,111.00 | 894.30K |
| 2026-06-26 | ¥1,115.00 | +0.63% | ¥1,103.00 | ¥1,121.50 | ¥1,100.00 | 749.10K |
| 2026-06-25 | ¥1,108.00 | +1.93% | ¥1,091.50 | ¥1,115.00 | ¥1,086.00 | 501.20K |
| 2026-06-24 | ¥1,087.00 | +0.18% | ¥1,085.00 | ¥1,094.50 | ¥1,073.50 | 769.20K |
| 2026-06-23 | ¥1,085.00 | -0.87% | ¥1,082.50 | ¥1,093.50 | ¥1,074.50 | 642.40K |
| 2026-06-22 | ¥1,094.50 | +0.23% | ¥1,095.00 | ¥1,098.00 | ¥1,083.00 | 829.40K |
| 2026-06-19 | ¥1,092.00 | -2.19% | ¥1,110.00 | ¥1,121.00 | ¥1,089.00 | 2.35M |
| 2026-06-18 | ¥1,116.50 | -0.62% | ¥1,118.00 | ¥1,135.00 | ¥1,112.00 | 705.20K |
| 2026-06-17 | ¥1,123.50 | -0.31% | ¥1,135.00 | ¥1,135.50 | ¥1,115.50 | 616.30K |
| 2026-06-16 | ¥1,127.00 | -0.40% | ¥1,119.00 | ¥1,139.00 | ¥1,116.50 | 598.60K |
| 2026-06-15 | ¥1,131.50 | -1.48% | ¥1,146.00 | ¥1,155.00 | ¥1,131.50 | 548.50K |
| 2026-06-12 | ¥1,148.50 | -2.21% | ¥1,169.50 | ¥1,171.50 | ¥1,141.00 | 976.90K |
| 2026-06-11 | ¥1,174.50 | -1.26% | ¥1,190.00 | ¥1,191.50 | ¥1,167.50 | 575.30K |
| 2026-06-10 | ¥1,189.50 | +0.46% | ¥1,200.00 | ¥1,220.00 | ¥1,181.00 | 1.01M |
| 2026-06-09 | ¥1,184.00 | +2.38% | ¥1,169.50 | ¥1,190.00 | ¥1,168.00 | 818.80K |
| 2026-06-08 | ¥1,156.50 | +1.00% | ¥1,166.50 | ¥1,170.00 | ¥1,149.00 | 892.60K |
| 2026-06-05 | ¥1,145.00 | +1.96% | ¥1,140.00 | ¥1,150.50 | ¥1,130.00 | 692.60K |
| 2026-06-04 | ¥1,123.00 | -0.75% | ¥1,114.00 | ¥1,124.00 | ¥1,105.00 | 968.50K |
| 2026-06-03 | ¥1,131.50 | -0.13% | ¥1,128.50 | ¥1,132.50 | ¥1,107.50 | 689.30K |
| 2026-06-02 | ¥1,133.00 | +0.22% | ¥1,130.00 | ¥1,148.50 | ¥1,125.50 | 897.60K |
| 2026-06-01 | ¥1,130.50 | +1.03% | ¥1,114.00 | ¥1,131.50 | ¥1,103.00 | 789.70K |
| 2026-05-29 | ¥1,119.00 | -0.44% | ¥1,121.00 | ¥1,143.50 | ¥1,119.00 | 1.33M |
| 2026-05-28 | ¥1,124.00 | -1.75% | ¥1,142.00 | ¥1,148.50 | ¥1,117.50 | 952.60K |
| 2026-05-27 | ¥1,144.00 | -0.74% | ¥1,152.00 | ¥1,152.00 | ¥1,130.00 | 931.30K |
| 2026-05-26 | ¥1,152.50 | -0.86% | ¥1,172.00 | ¥1,177.00 | ¥1,148.00 | 996.60K |
| 2026-05-25 | ¥1,162.50 | -1.02% | ¥1,184.00 | ¥1,184.00 | ¥1,145.50 | 854.40K |