Hutzper Inc. 478A
TSE · Japan · Technology Services
¥723.00-13.00 (-1.77%)
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 | ¥723.00 | -1.77% | ¥736.00 | ¥736.00 | ¥721.00 | 97.00K |
| 2026-10-01 | ¥736.00 | -0.81% | ¥743.00 | ¥743.00 | ¥736.00 | 30.70K |
| 2026-09-30 | ¥742.00 | +0.82% | ¥737.00 | ¥745.00 | ¥734.00 | 41.80K |
| 2026-09-29 | ¥736.00 | -2.13% | ¥757.00 | ¥762.00 | ¥731.00 | 126.40K |
| 2026-09-28 | ¥752.00 | +2.31% | ¥762.00 | ¥790.00 | ¥750.00 | 130.70K |
| 2026-09-25 | ¥735.00 | -0.81% | ¥742.00 | ¥744.00 | ¥731.00 | 57.10K |
| 2026-09-24 | ¥741.00 | -1.72% | ¥758.00 | ¥765.00 | ¥741.00 | 132.60K |
| 2026-09-18 | ¥754.00 | +0.53% | ¥751.00 | ¥757.00 | ¥743.00 | 78.00K |
| 2026-09-17 | ¥750.00 | -4.09% | ¥777.00 | ¥784.00 | ¥750.00 | 76.70K |
| 2026-09-16 | ¥782.00 | +0.13% | ¥777.00 | ¥783.00 | ¥773.00 | 19.80K |
| 2026-09-15 | ¥781.00 | +1.83% | ¥767.00 | ¥783.00 | ¥759.00 | 43.40K |
| 2026-09-14 | ¥767.00 | +2.27% | ¥746.00 | ¥767.00 | ¥738.00 | 33.60K |
| 2026-09-11 | ¥750.00 | -2.60% | ¥760.00 | ¥777.00 | ¥738.00 | 155.60K |
| 2026-09-10 | ¥770.00 | -1.28% | ¥780.00 | ¥790.00 | ¥752.00 | 107.30K |
| 2026-09-09 | ¥780.00 | -3.47% | ¥805.00 | ¥811.00 | ¥779.00 | 59.70K |
| 2026-09-08 | ¥808.00 | -2.88% | ¥819.00 | ¥819.00 | ¥803.00 | 43.60K |
| 2026-09-07 | ¥832.00 | +2.59% | ¥818.00 | ¥837.00 | ¥811.00 | 100.40K |
| 2026-09-04 | ¥811.00 | +3.58% | ¥783.00 | ¥817.00 | ¥783.00 | 119.70K |
| 2026-09-03 | ¥783.00 | -1.63% | ¥796.00 | ¥799.00 | ¥781.00 | 51.10K |
| 2026-09-02 | ¥796.00 | -1.85% | ¥801.00 | ¥805.00 | ¥774.00 | 141.00K |
| 2026-09-01 | ¥811.00 | -1.22% | ¥824.00 | ¥824.00 | ¥800.00 | 71.10K |
| 2026-08-31 | ¥821.00 | +2.24% | ¥802.00 | ¥823.00 | ¥790.00 | 78.90K |
| 2026-08-28 | ¥803.00 | +2.29% | ¥778.00 | ¥807.00 | ¥778.00 | 72.40K |
| 2026-08-27 | ¥785.00 | +2.21% | ¥779.00 | ¥786.00 | ¥773.00 | 47.20K |
| 2026-08-26 | ¥768.00 | -0.90% | ¥775.00 | ¥783.00 | ¥768.00 | 19.40K |
| 2026-08-25 | ¥775.00 | -1.77% | ¥783.00 | ¥783.00 | ¥758.00 | 56.90K |
| 2026-08-24 | ¥789.00 | -0.75% | ¥792.00 | ¥815.00 | ¥785.00 | 40.50K |
| 2026-08-21 | ¥795.00 | -0.13% | ¥794.00 | ¥798.00 | ¥779.00 | 37.90K |
| 2026-08-20 | ¥796.00 | +2.98% | ¥773.00 | ¥801.00 | ¥773.00 | 67.50K |
| 2026-08-19 | ¥773.00 | -0.90% | ¥770.00 | ¥780.00 | ¥756.00 | 51.80K |
| 2026-08-18 | ¥780.00 | -1.02% | ¥788.00 | ¥788.00 | ¥774.00 | 24.40K |
| 2026-08-17 | ¥788.00 | -0.13% | ¥784.00 | ¥788.00 | ¥764.00 | 37.50K |
| 2026-08-14 | ¥789.00 | +4.23% | ¥757.00 | ¥811.00 | ¥752.00 | 117.80K |
| 2026-08-13 | ¥757.00 | +1.61% | ¥711.00 | ¥791.00 | ¥701.00 | 354.90K |
| 2026-08-12 | ¥745.00 | -1.72% | ¥757.00 | ¥757.00 | ¥737.00 | 93.80K |
| 2026-08-10 | ¥758.00 | -0.52% | ¥767.00 | ¥771.00 | ¥753.00 | 74.20K |
| 2026-08-07 | ¥762.00 | +0.53% | ¥767.00 | ¥767.00 | ¥751.00 | 27.00K |
| 2026-08-06 | ¥758.00 | -0.92% | ¥765.00 | ¥765.00 | ¥748.00 | 25.30K |
| 2026-08-05 | ¥765.00 | +1.19% | ¥760.00 | ¥770.00 | ¥756.00 | 35.30K |
| 2026-08-04 | ¥756.00 | +0.40% | ¥751.00 | ¥769.00 | ¥745.00 | 40.20K |
| 2026-08-03 | ¥753.00 | -1.57% | ¥779.00 | ¥779.00 | ¥733.00 | 61.20K |
| 2026-07-31 | ¥765.00 | +2.82% | ¥749.00 | ¥766.00 | ¥742.00 | 41.30K |
| 2026-07-30 | ¥744.00 | +1.36% | ¥734.00 | ¥748.00 | ¥728.00 | 21.30K |
| 2026-07-29 | ¥734.00 | -0.81% | ¥742.00 | ¥745.00 | ¥725.00 | 50.20K |
| 2026-07-28 | ¥740.00 | -3.14% | ¥760.00 | ¥760.00 | ¥735.00 | 49.00K |
| 2026-07-27 | ¥764.00 | +3.52% | ¥750.00 | ¥768.00 | ¥745.00 | 81.20K |
| 2026-07-24 | ¥738.00 | 0.00% | ¥739.00 | ¥740.00 | ¥724.00 | 33.20K |
| 2026-07-23 | ¥738.00 | +3.07% | ¥724.00 | ¥740.00 | ¥722.00 | 35.10K |
| 2026-07-22 | ¥716.00 | -1.24% | ¥726.00 | ¥729.00 | ¥715.00 | 44.30K |
| 2026-07-21 | ¥725.00 | +1.54% | ¥716.00 | ¥728.00 | ¥713.00 | 39.30K |
| 2026-07-17 | ¥714.00 | -3.12% | ¥738.00 | ¥738.00 | ¥693.00 | 179.80K |
| 2026-07-16 | ¥737.00 | -2.51% | ¥786.00 | ¥800.00 | ¥733.00 | 153.30K |
| 2026-07-15 | ¥756.00 | +1.89% | ¥741.00 | ¥759.00 | ¥723.00 | 79.60K |
| 2026-07-14 | ¥742.00 | -2.37% | ¥752.00 | ¥757.00 | ¥726.00 | 88.00K |
| 2026-07-13 | ¥760.00 | +0.26% | ¥761.00 | ¥777.00 | ¥746.00 | 38.00K |
| 2026-07-10 | ¥758.00 | +0.13% | ¥763.00 | ¥776.00 | ¥752.00 | 52.30K |
| 2026-07-09 | ¥757.00 | -1.17% | ¥773.00 | ¥777.00 | ¥737.00 | 69.50K |
| 2026-07-08 | ¥766.00 | -0.13% | ¥767.00 | ¥767.00 | ¥742.00 | 60.00K |
| 2026-07-07 | ¥767.00 | -2.91% | ¥784.00 | ¥788.00 | ¥765.00 | 64.80K |
| 2026-07-06 | ¥790.00 | +3.95% | ¥770.00 | ¥799.00 | ¥765.00 | 100.60K |
| 2026-07-03 | ¥760.00 | +0.13% | ¥751.00 | ¥768.00 | ¥739.00 | 40.80K |
| 2026-07-02 | ¥759.00 | +7.05% | ¥712.00 | ¥769.00 | ¥712.00 | 81.10K |
| 2026-07-01 | ¥709.00 | +0.85% | ¥707.00 | ¥718.00 | ¥693.00 | 70.70K |
| 2026-06-30 | ¥703.00 | 0.00% | ¥708.00 | ¥712.00 | ¥690.00 | 56.20K |
| 2026-06-29 | ¥703.00 | +0.29% | ¥701.00 | ¥723.00 | ¥694.00 | 64.20K |
| 2026-06-26 | ¥701.00 | -0.43% | ¥719.00 | ¥719.00 | ¥693.00 | 96.90K |
| 2026-06-25 | ¥704.00 | -4.09% | ¥742.00 | ¥742.00 | ¥696.00 | 123.60K |
| 2026-06-24 | ¥734.00 | -2.26% | ¥747.00 | ¥783.00 | ¥731.00 | 90.80K |
| 2026-06-23 | ¥751.00 | -0.79% | ¥768.00 | ¥790.00 | ¥731.00 | 77.80K |
| 2026-06-22 | ¥757.00 | +4.41% | ¥740.00 | ¥784.00 | ¥730.00 | 91.50K |
| 2026-06-19 | ¥725.00 | -3.97% | ¥754.00 | ¥754.00 | ¥715.00 | 91.00K |
| 2026-06-18 | ¥755.00 | +1.62% | ¥743.00 | ¥757.00 | ¥715.00 | 92.70K |
| 2026-06-17 | ¥743.00 | +4.35% | ¥720.00 | ¥751.00 | ¥712.00 | 38.40K |
| 2026-06-16 | ¥712.00 | -1.39% | ¥720.00 | ¥724.00 | ¥699.00 | 64.30K |
| 2026-06-15 | ¥722.00 | +3.59% | ¥707.00 | ¥736.00 | ¥707.00 | 64.60K |
| 2026-06-12 | ¥697.00 | -0.99% | ¥713.00 | ¥715.00 | ¥694.00 | 53.70K |
| 2026-06-11 | ¥704.00 | -1.12% | ¥700.00 | ¥708.00 | ¥680.00 | 77.60K |
| 2026-06-10 | ¥712.00 | -2.06% | ¥737.00 | ¥737.00 | ¥710.00 | 78.90K |
| 2026-06-09 | ¥727.00 | +3.27% | ¥711.00 | ¥730.00 | ¥708.00 | 55.40K |
| 2026-06-08 | ¥704.00 | -3.16% | ¥712.00 | ¥723.00 | ¥699.00 | 72.20K |
| 2026-06-05 | ¥727.00 | +8.67% | ¥689.00 | ¥738.00 | ¥685.00 | 129.40K |
| 2026-06-04 | ¥669.00 | -3.88% | ¥695.00 | ¥695.00 | ¥668.00 | 145.60K |
| 2026-06-03 | ¥696.00 | -1.56% | ¥705.00 | ¥712.00 | ¥680.00 | 181.60K |
| 2026-06-02 | ¥707.00 | -0.98% | ¥716.00 | ¥718.00 | ¥685.00 | 139.90K |
| 2026-06-01 | ¥714.00 | -2.46% | ¥740.00 | ¥756.00 | ¥708.00 | 132.30K |
| 2026-05-29 | ¥732.00 | -2.14% | ¥748.00 | ¥784.00 | ¥732.00 | 69.40K |
| 2026-05-28 | ¥748.00 | -2.09% | ¥757.00 | ¥769.00 | ¥730.00 | 58.10K |
| 2026-05-27 | ¥764.00 | +1.19% | ¥766.00 | ¥780.00 | ¥748.00 | 143.00K |
| 2026-05-26 | ¥755.00 | +1.07% | ¥756.00 | ¥768.00 | ¥740.00 | 80.10K |
| 2026-05-25 | ¥747.00 | -3.98% | ¥780.00 | ¥785.00 | ¥732.00 | 168.50K |