HOKKAN HOLDINGS Limited 5902
TSE · Japan · Process Industries
¥2,591.00-23.00 (-0.88%)
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 | ¥2,591.00 | -0.88% | ¥2,600.00 | ¥2,610.00 | ¥2,583.00 | 19.50K |
| 2026-10-01 | ¥2,614.00 | -1.02% | ¥2,625.00 | ¥2,626.00 | ¥2,590.00 | 31.70K |
| 2026-09-30 | ¥2,641.00 | -0.90% | ¥2,660.00 | ¥2,660.00 | ¥2,625.00 | 25.60K |
| 2026-09-29 | ¥2,665.00 | -2.60% | ¥2,682.00 | ¥2,690.00 | ¥2,665.00 | 30.50K |
| 2026-09-28 | ¥2,736.00 | -0.69% | ¥2,761.00 | ¥2,764.00 | ¥2,734.00 | 45.90K |
| 2026-09-25 | ¥2,755.00 | +0.58% | ¥2,748.00 | ¥2,765.00 | ¥2,737.00 | 19.50K |
| 2026-09-24 | ¥2,739.00 | +0.07% | ¥2,737.00 | ¥2,762.00 | ¥2,720.00 | 23.70K |
| 2026-09-18 | ¥2,737.00 | -1.55% | ¥2,780.00 | ¥2,780.00 | ¥2,737.00 | 23.00K |
| 2026-09-17 | ¥2,780.00 | +0.83% | ¥2,757.00 | ¥2,780.00 | ¥2,755.00 | 15.60K |
| 2026-09-16 | ¥2,757.00 | +0.55% | ¥2,751.00 | ¥2,775.00 | ¥2,748.00 | 12.90K |
| 2026-09-15 | ¥2,742.00 | +1.41% | ¥2,695.00 | ¥2,743.00 | ¥2,676.00 | 15.60K |
| 2026-09-14 | ¥2,704.00 | +1.46% | ¥2,653.00 | ¥2,704.00 | ¥2,650.00 | 14.40K |
| 2026-09-11 | ¥2,665.00 | 0.00% | ¥2,640.00 | ¥2,673.00 | ¥2,630.00 | 21.80K |
| 2026-09-10 | ¥2,665.00 | 0.00% | ¥2,650.00 | ¥2,674.00 | ¥2,641.00 | 16.90K |
| 2026-09-09 | ¥2,665.00 | -0.04% | ¥2,660.00 | ¥2,679.00 | ¥2,648.00 | 14.50K |
| 2026-09-08 | ¥2,666.00 | -1.51% | ¥2,700.00 | ¥2,710.00 | ¥2,666.00 | 21.90K |
| 2026-09-07 | ¥2,707.00 | -0.29% | ¥2,715.00 | ¥2,748.00 | ¥2,703.00 | 11.70K |
| 2026-09-04 | ¥2,715.00 | +0.33% | ¥2,705.00 | ¥2,719.00 | ¥2,682.00 | 18.60K |
| 2026-09-03 | ¥2,706.00 | +0.59% | ¥2,681.00 | ¥2,730.00 | ¥2,681.00 | 16.40K |
| 2026-09-02 | ¥2,690.00 | -2.57% | ¥2,752.00 | ¥2,752.00 | ¥2,690.00 | 36.40K |
| 2026-09-01 | ¥2,761.00 | +0.04% | ¥2,755.00 | ¥2,791.00 | ¥2,755.00 | 22.60K |
| 2026-08-31 | ¥2,760.00 | -1.39% | ¥2,790.00 | ¥2,810.00 | ¥2,760.00 | 21.00K |
| 2026-08-28 | ¥2,799.00 | -2.00% | ¥2,845.00 | ¥2,869.00 | ¥2,785.00 | 30.70K |
| 2026-08-27 | ¥2,856.00 | -0.28% | ¥2,864.00 | ¥2,883.00 | ¥2,833.00 | 20.50K |
| 2026-08-26 | ¥2,864.00 | +0.70% | ¥2,858.00 | ¥2,875.00 | ¥2,840.00 | 34.00K |
| 2026-08-25 | ¥2,844.00 | +3.16% | ¥2,774.00 | ¥2,846.00 | ¥2,774.00 | 36.10K |
| 2026-08-24 | ¥2,757.00 | +0.47% | ¥2,745.00 | ¥2,770.00 | ¥2,719.00 | 21.60K |
| 2026-08-21 | ¥2,744.00 | +2.73% | ¥2,671.00 | ¥2,750.00 | ¥2,663.00 | 24.10K |
| 2026-08-20 | ¥2,671.00 | +0.53% | ¥2,637.00 | ¥2,678.00 | ¥2,607.00 | 17.80K |
| 2026-08-19 | ¥2,657.00 | -2.10% | ¥2,714.00 | ¥2,714.00 | ¥2,622.00 | 29.10K |
| 2026-08-18 | ¥2,714.00 | +4.71% | ¥2,598.00 | ¥2,715.00 | ¥2,598.00 | 41.40K |
| 2026-08-17 | ¥2,592.00 | +0.27% | ¥2,555.00 | ¥2,615.00 | ¥2,535.00 | 36.90K |
| 2026-08-14 | ¥2,585.00 | +2.95% | ¥2,476.00 | ¥2,585.00 | ¥2,475.00 | 48.30K |
| 2026-08-13 | ¥2,511.00 | +2.57% | ¥2,440.00 | ¥2,513.00 | ¥2,432.00 | 29.00K |
| 2026-08-12 | ¥2,448.00 | +0.33% | ¥2,459.00 | ¥2,470.00 | ¥2,431.00 | 22.80K |
| 2026-08-10 | ¥2,440.00 | +2.31% | ¥2,435.00 | ¥2,488.00 | ¥2,411.00 | 18.70K |
| 2026-08-07 | ¥2,385.00 | +0.38% | ¥2,391.00 | ¥2,413.00 | ¥2,385.00 | 14.00K |
| 2026-08-06 | ¥2,376.00 | -0.25% | ¥2,360.00 | ¥2,409.00 | ¥2,360.00 | 11.80K |
| 2026-08-05 | ¥2,382.00 | +0.85% | ¥2,379.00 | ¥2,394.00 | ¥2,377.00 | 11.40K |
| 2026-08-04 | ¥2,362.00 | +0.04% | ¥2,351.00 | ¥2,367.00 | ¥2,350.00 | 14.20K |
| 2026-08-03 | ¥2,361.00 | -1.05% | ¥2,386.00 | ¥2,387.00 | ¥2,340.00 | 25.00K |
| 2026-07-31 | ¥2,386.00 | -1.85% | ¥2,430.00 | ¥2,430.00 | ¥2,386.00 | 21.50K |
| 2026-07-30 | ¥2,431.00 | +0.75% | ¥2,385.00 | ¥2,450.00 | ¥2,385.00 | 21.80K |
| 2026-07-29 | ¥2,413.00 | +1.26% | ¥2,407.00 | ¥2,418.00 | ¥2,390.00 | 19.90K |
| 2026-07-28 | ¥2,383.00 | -1.37% | ¥2,413.00 | ¥2,413.00 | ¥2,381.00 | 11.60K |
| 2026-07-27 | ¥2,416.00 | +1.85% | ¥2,380.00 | ¥2,424.00 | ¥2,374.00 | 21.60K |
| 2026-07-24 | ¥2,372.00 | -0.59% | ¥2,380.00 | ¥2,380.00 | ¥2,360.00 | 7.60K |
| 2026-07-23 | ¥2,386.00 | -1.12% | ¥2,399.00 | ¥2,408.00 | ¥2,382.00 | 12.80K |
| 2026-07-22 | ¥2,413.00 | +0.75% | ¥2,414.00 | ¥2,420.00 | ¥2,385.00 | 18.90K |
| 2026-07-21 | ¥2,395.00 | +1.78% | ¥2,358.00 | ¥2,407.00 | ¥2,358.00 | 21.50K |
| 2026-07-17 | ¥2,353.00 | -0.72% | ¥2,365.00 | ¥2,388.00 | ¥2,334.00 | 19.50K |
| 2026-07-16 | ¥2,370.00 | -0.17% | ¥2,389.00 | ¥2,395.00 | ¥2,370.00 | 12.00K |
| 2026-07-15 | ¥2,374.00 | +1.02% | ¥2,355.00 | ¥2,381.00 | ¥2,352.00 | 9.00K |
| 2026-07-14 | ¥2,350.00 | +0.64% | ¥2,357.00 | ¥2,368.00 | ¥2,350.00 | 10.80K |
| 2026-07-13 | ¥2,335.00 | 0.00% | ¥2,361.00 | ¥2,361.00 | ¥2,335.00 | 14.00K |
| 2026-07-10 | ¥2,335.00 | -0.26% | ¥2,366.00 | ¥2,369.00 | ¥2,335.00 | 18.90K |
| 2026-07-09 | ¥2,341.00 | -0.43% | ¥2,353.00 | ¥2,363.00 | ¥2,341.00 | 12.00K |
| 2026-07-08 | ¥2,351.00 | -0.34% | ¥2,359.00 | ¥2,377.00 | ¥2,350.00 | 19.80K |
| 2026-07-07 | ¥2,359.00 | +0.38% | ¥2,374.00 | ¥2,374.00 | ¥2,351.00 | 8.00K |
| 2026-07-06 | ¥2,350.00 | -1.01% | ¥2,374.00 | ¥2,385.00 | ¥2,350.00 | 10.40K |
| 2026-07-03 | ¥2,374.00 | +0.59% | ¥2,360.00 | ¥2,388.00 | ¥2,360.00 | 10.70K |
| 2026-07-02 | ¥2,360.00 | +1.03% | ¥2,355.00 | ¥2,376.00 | ¥2,346.00 | 11.70K |
| 2026-07-01 | ¥2,336.00 | +0.17% | ¥2,340.00 | ¥2,353.00 | ¥2,336.00 | 7.40K |
| 2026-06-30 | ¥2,332.00 | -0.93% | ¥2,360.00 | ¥2,360.00 | ¥2,325.00 | 13.90K |
| 2026-06-29 | ¥2,354.00 | +0.47% | ¥2,343.00 | ¥2,359.00 | ¥2,335.00 | 21.70K |
| 2026-06-26 | ¥2,343.00 | +0.43% | ¥2,335.00 | ¥2,361.00 | ¥2,332.00 | 16.80K |
| 2026-06-25 | ¥2,333.00 | +0.39% | ¥2,352.00 | ¥2,355.00 | ¥2,331.00 | 15.80K |
| 2026-06-24 | ¥2,324.00 | -1.65% | ¥2,358.00 | ¥2,377.00 | ¥2,319.00 | 21.90K |
| 2026-06-23 | ¥2,363.00 | -0.34% | ¥2,396.00 | ¥2,400.00 | ¥2,362.00 | 20.50K |
| 2026-06-22 | ¥2,371.00 | +0.47% | ¥2,355.00 | ¥2,384.00 | ¥2,351.00 | 27.50K |
| 2026-06-19 | ¥2,360.00 | -1.95% | ¥2,409.00 | ¥2,447.00 | ¥2,360.00 | 50.80K |
| 2026-06-18 | ¥2,407.00 | +1.65% | ¥2,385.00 | ¥2,410.00 | ¥2,356.00 | 33.40K |
| 2026-06-17 | ¥2,368.00 | +0.08% | ¥2,366.00 | ¥2,385.00 | ¥2,339.00 | 22.70K |
| 2026-06-16 | ¥2,366.00 | +1.89% | ¥2,305.00 | ¥2,366.00 | ¥2,287.00 | 28.10K |
| 2026-06-15 | ¥2,322.00 | -1.44% | ¥2,366.00 | ¥2,366.00 | ¥2,318.00 | 30.50K |
| 2026-06-12 | ¥2,356.00 | +3.42% | ¥2,284.00 | ¥2,356.00 | ¥2,282.00 | 32.00K |
| 2026-06-11 | ¥2,278.00 | +0.66% | ¥2,259.00 | ¥2,278.00 | ¥2,236.00 | 13.30K |
| 2026-06-10 | ¥2,263.00 | +0.89% | ¥2,256.00 | ¥2,274.00 | ¥2,255.00 | 16.50K |
| 2026-06-09 | ¥2,243.00 | +0.40% | ¥2,238.00 | ¥2,265.00 | ¥2,235.00 | 13.70K |
| 2026-06-08 | ¥2,234.00 | -2.40% | ¥2,255.00 | ¥2,282.00 | ¥2,229.00 | 20.90K |
| 2026-06-05 | ¥2,289.00 | +2.32% | ¥2,225.00 | ¥2,291.00 | ¥2,225.00 | 18.10K |
| 2026-06-04 | ¥2,237.00 | -0.71% | ¥2,248.00 | ¥2,248.00 | ¥2,222.00 | 10.60K |
| 2026-06-03 | ¥2,253.00 | +2.50% | ¥2,200.00 | ¥2,258.00 | ¥2,200.00 | 15.70K |
| 2026-06-02 | ¥2,198.00 | -0.99% | ¥2,201.00 | ¥2,216.00 | ¥2,187.00 | 22.20K |
| 2026-06-01 | ¥2,220.00 | -0.89% | ¥2,240.00 | ¥2,255.00 | ¥2,210.00 | 28.60K |
| 2026-05-29 | ¥2,240.00 | -0.22% | ¥2,245.00 | ¥2,258.00 | ¥2,240.00 | 12.60K |
| 2026-05-28 | ¥2,245.00 | +0.72% | ¥2,218.00 | ¥2,245.00 | ¥2,206.00 | 21.00K |
| 2026-05-27 | ¥2,229.00 | +0.41% | ¥2,220.00 | ¥2,229.00 | ¥2,218.00 | 13.00K |
| 2026-05-26 | ¥2,220.00 | -0.54% | ¥2,234.00 | ¥2,238.00 | ¥2,220.00 | 10.10K |
| 2026-05-25 | ¥2,232.00 | -0.13% | ¥2,240.00 | ¥2,242.00 | ¥2,222.00 | 12.20K |