Hakuto Co., Ltd. 7433
TSE · Japan · Distribution Services
¥1,846.00-58.00 (-3.05%)
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 | ¥1,846.00 | -3.05% | ¥1,895.00 | ¥1,897.00 | ¥1,837.00 | 206.00K |
| 2026-10-01 | ¥1,904.00 | -0.68% | ¥1,899.00 | ¥1,909.00 | ¥1,861.00 | 492.80K |
| 2026-09-30 | ¥1,917.00 | +4.81% | ¥1,830.00 | ¥1,933.00 | ¥1,828.00 | 542.40K |
| 2026-09-29 | ¥1,829.00 | -1.84% | ¥1,800.00 | ¥1,845.00 | ¥1,799.00 | 377.10K |
| 2026-09-28 | ¥1,863.33 | -1.93% | ¥1,906.67 | ¥1,916.67 | ¥1,863.33 | 353.10K |
| 2026-09-25 | ¥1,900.00 | +1.60% | ¥1,883.33 | ¥1,913.33 | ¥1,880.00 | 461.70K |
| 2026-09-24 | ¥1,870.00 | +2.56% | ¥1,846.67 | ¥1,873.33 | ¥1,826.67 | 396.60K |
| 2026-09-18 | ¥1,823.33 | -1.26% | ¥1,850.00 | ¥1,853.33 | ¥1,813.33 | 282.60K |
| 2026-09-17 | ¥1,846.67 | +0.73% | ¥1,833.33 | ¥1,850.00 | ¥1,826.67 | 182.40K |
| 2026-09-16 | ¥1,833.33 | 0.00% | ¥1,846.67 | ¥1,850.00 | ¥1,823.33 | 178.50K |
| 2026-09-15 | ¥1,833.33 | +1.48% | ¥1,796.67 | ¥1,853.33 | ¥1,796.67 | 406.20K |
| 2026-09-14 | ¥1,806.67 | +0.18% | ¥1,800.00 | ¥1,816.67 | ¥1,783.33 | 239.70K |
| 2026-09-11 | ¥1,803.33 | +3.05% | ¥1,716.67 | ¥1,816.67 | ¥1,713.33 | 464.40K |
| 2026-09-10 | ¥1,750.00 | +0.38% | ¥1,740.00 | ¥1,753.33 | ¥1,726.67 | 198.00K |
| 2026-09-09 | ¥1,743.33 | +0.77% | ¥1,726.67 | ¥1,753.33 | ¥1,713.33 | 181.20K |
| 2026-09-08 | ¥1,730.00 | -1.33% | ¥1,753.33 | ¥1,753.33 | ¥1,726.67 | 212.40K |
| 2026-09-07 | ¥1,753.33 | -0.38% | ¥1,766.67 | ¥1,790.00 | ¥1,753.33 | 208.50K |
| 2026-09-04 | ¥1,760.00 | -0.56% | ¥1,763.33 | ¥1,766.67 | ¥1,743.33 | 185.70K |
| 2026-09-03 | ¥1,770.00 | -0.38% | ¥1,776.67 | ¥1,780.00 | ¥1,756.67 | 213.90K |
| 2026-09-02 | ¥1,776.67 | -2.02% | ¥1,783.33 | ¥1,800.00 | ¥1,773.33 | 216.60K |
| 2026-09-01 | ¥1,813.33 | +2.64% | ¥1,763.33 | ¥1,813.33 | ¥1,760.00 | 311.10K |
| 2026-08-31 | ¥1,766.67 | +0.57% | ¥1,756.67 | ¥1,780.00 | ¥1,746.67 | 273.00K |
| 2026-08-28 | ¥1,756.67 | -0.38% | ¥1,756.67 | ¥1,776.67 | ¥1,753.33 | 197.10K |
| 2026-08-27 | ¥1,763.33 | +0.95% | ¥1,750.00 | ¥1,776.67 | ¥1,750.00 | 192.60K |
| 2026-08-26 | ¥1,746.67 | -0.95% | ¥1,793.33 | ¥1,796.67 | ¥1,743.33 | 224.10K |
| 2026-08-25 | ¥1,763.33 | 0.00% | ¥1,760.00 | ¥1,783.33 | ¥1,740.00 | 243.00K |
| 2026-08-24 | ¥1,763.33 | +1.34% | ¥1,736.67 | ¥1,776.67 | ¥1,733.33 | 264.90K |
| 2026-08-21 | ¥1,740.00 | +3.37% | ¥1,676.67 | ¥1,740.00 | ¥1,673.33 | 294.30K |
| 2026-08-20 | ¥1,683.33 | -0.20% | ¥1,683.33 | ¥1,690.00 | ¥1,661.67 | 315.00K |
| 2026-08-19 | ¥1,686.67 | -2.50% | ¥1,703.33 | ¥1,706.67 | ¥1,676.67 | 349.80K |
| 2026-08-18 | ¥1,730.00 | +0.58% | ¥1,726.67 | ¥1,743.33 | ¥1,720.00 | 202.20K |
| 2026-08-17 | ¥1,720.00 | -2.27% | ¥1,756.67 | ¥1,766.67 | ¥1,716.67 | 258.60K |
| 2026-08-14 | ¥1,760.00 | +1.54% | ¥1,733.33 | ¥1,773.33 | ¥1,733.33 | 255.30K |
| 2026-08-13 | ¥1,733.33 | -1.89% | ¥1,700.00 | ¥1,743.33 | ¥1,673.33 | 717.00K |
| 2026-08-12 | ¥1,766.67 | 0.00% | ¥1,766.67 | ¥1,770.00 | ¥1,730.00 | 472.80K |
| 2026-08-10 | ¥1,766.67 | -1.12% | ¥1,810.00 | ¥1,810.00 | ¥1,756.67 | 320.10K |
| 2026-08-07 | ¥1,786.67 | -0.74% | ¥1,796.67 | ¥1,796.67 | ¥1,750.00 | 330.30K |
| 2026-08-06 | ¥1,800.00 | +1.89% | ¥1,766.67 | ¥1,806.67 | ¥1,760.00 | 282.90K |
| 2026-08-05 | ¥1,766.67 | +2.91% | ¥1,743.33 | ¥1,776.67 | ¥1,743.33 | 405.00K |
| 2026-08-04 | ¥1,716.67 | +2.39% | ¥1,666.67 | ¥1,726.67 | ¥1,663.33 | 391.80K |
| 2026-08-03 | ¥1,676.67 | +1.82% | ¥1,646.67 | ¥1,696.67 | ¥1,633.33 | 528.30K |
| 2026-07-31 | ¥1,646.67 | -0.60% | ¥1,673.33 | ¥1,683.33 | ¥1,646.67 | 536.40K |
| 2026-07-30 | ¥1,656.67 | +4.30% | ¥1,616.67 | ¥1,665.00 | ¥1,576.67 | 903.90K |
| 2026-07-29 | ¥1,588.33 | +4.27% | ¥1,545.00 | ¥1,606.67 | ¥1,481.67 | 775.50K |
| 2026-07-28 | ¥1,523.33 | -2.25% | ¥1,516.67 | ¥1,545.00 | ¥1,503.33 | 282.60K |
| 2026-07-27 | ¥1,558.33 | +1.85% | ¥1,530.00 | ¥1,561.67 | ¥1,518.33 | 267.30K |
| 2026-07-24 | ¥1,530.00 | +0.88% | ¥1,511.67 | ¥1,530.00 | ¥1,505.00 | 269.70K |
| 2026-07-23 | ¥1,516.67 | -0.11% | ¥1,513.33 | ¥1,526.67 | ¥1,513.33 | 141.30K |
| 2026-07-22 | ¥1,518.33 | +1.45% | ¥1,506.67 | ¥1,521.67 | ¥1,493.33 | 147.60K |
| 2026-07-21 | ¥1,496.67 | +2.05% | ¥1,478.33 | ¥1,506.67 | ¥1,471.67 | 251.10K |
| 2026-07-17 | ¥1,466.67 | -2.55% | ¥1,491.67 | ¥1,501.67 | ¥1,451.67 | 255.30K |
| 2026-07-16 | ¥1,505.00 | -1.31% | ¥1,523.33 | ¥1,523.33 | ¥1,505.00 | 135.60K |
| 2026-07-15 | ¥1,525.00 | +1.33% | ¥1,511.67 | ¥1,525.00 | ¥1,510.00 | 123.60K |
| 2026-07-14 | ¥1,505.00 | +0.33% | ¥1,493.33 | ¥1,511.67 | ¥1,491.67 | 149.40K |
| 2026-07-13 | ¥1,500.00 | -1.96% | ¥1,533.33 | ¥1,540.00 | ¥1,491.67 | 186.90K |
| 2026-07-10 | ¥1,530.00 | +1.10% | ¥1,516.67 | ¥1,540.00 | ¥1,516.67 | 222.00K |
| 2026-07-09 | ¥1,513.33 | -0.11% | ¥1,516.67 | ¥1,525.00 | ¥1,503.33 | 135.60K |
| 2026-07-08 | ¥1,515.00 | -1.62% | ¥1,525.00 | ¥1,543.33 | ¥1,515.00 | 200.40K |
| 2026-07-07 | ¥1,540.00 | -0.32% | ¥1,571.67 | ¥1,575.00 | ¥1,536.67 | 217.80K |
| 2026-07-06 | ¥1,545.00 | 0.00% | ¥1,566.67 | ¥1,566.67 | ¥1,536.67 | 174.30K |
| 2026-07-03 | ¥1,545.00 | -0.32% | ¥1,536.67 | ¥1,548.33 | ¥1,531.67 | 145.20K |
| 2026-07-02 | ¥1,550.00 | +0.32% | ¥1,546.67 | ¥1,563.33 | ¥1,538.33 | 148.20K |
| 2026-07-01 | ¥1,545.00 | +1.76% | ¥1,526.67 | ¥1,570.00 | ¥1,526.67 | 317.10K |
| 2026-06-30 | ¥1,518.33 | +0.11% | ¥1,516.67 | ¥1,521.67 | ¥1,500.00 | 191.70K |
| 2026-06-29 | ¥1,516.67 | 0.00% | ¥1,525.00 | ¥1,525.00 | ¥1,485.00 | 233.70K |
| 2026-06-26 | ¥1,516.67 | +0.22% | ¥1,513.33 | ¥1,530.00 | ¥1,501.67 | 197.70K |
| 2026-06-25 | ¥1,513.33 | +0.55% | ¥1,528.33 | ¥1,528.33 | ¥1,510.00 | 123.30K |
| 2026-06-24 | ¥1,505.00 | -0.77% | ¥1,506.67 | ¥1,520.00 | ¥1,501.67 | 151.80K |
| 2026-06-23 | ¥1,516.67 | -1.94% | ¥1,550.00 | ¥1,555.00 | ¥1,511.67 | 277.50K |
| 2026-06-22 | ¥1,546.67 | +2.43% | ¥1,506.67 | ¥1,548.33 | ¥1,506.67 | 249.30K |
| 2026-06-19 | ¥1,510.00 | +0.22% | ¥1,520.00 | ¥1,533.33 | ¥1,503.33 | 211.50K |
| 2026-06-18 | ¥1,506.67 | +0.44% | ¥1,505.00 | ¥1,528.33 | ¥1,503.33 | 167.40K |
| 2026-06-17 | ¥1,500.00 | +0.22% | ¥1,480.00 | ¥1,508.33 | ¥1,480.00 | 138.00K |
| 2026-06-16 | ¥1,496.67 | -0.77% | ¥1,521.67 | ¥1,521.67 | ¥1,481.67 | 132.60K |
| 2026-06-15 | ¥1,508.33 | +1.12% | ¥1,495.00 | ¥1,520.00 | ¥1,495.00 | 159.90K |
| 2026-06-12 | ¥1,491.67 | +1.13% | ¥1,493.33 | ¥1,508.33 | ¥1,486.67 | 193.50K |
| 2026-06-11 | ¥1,475.00 | -1.12% | ¥1,480.00 | ¥1,486.67 | ¥1,458.33 | 301.80K |
| 2026-06-10 | ¥1,491.67 | -1.21% | ¥1,493.33 | ¥1,501.67 | ¥1,473.33 | 259.50K |
| 2026-06-09 | ¥1,510.00 | +1.00% | ¥1,511.67 | ¥1,515.00 | ¥1,495.00 | 211.50K |
| 2026-06-08 | ¥1,495.00 | -1.97% | ¥1,490.00 | ¥1,515.00 | ¥1,481.67 | 246.00K |
| 2026-06-05 | ¥1,525.00 | +2.12% | ¥1,493.33 | ¥1,530.00 | ¥1,493.33 | 236.10K |
| 2026-06-04 | ¥1,493.33 | -2.93% | ¥1,516.67 | ¥1,533.33 | ¥1,486.67 | 373.50K |
| 2026-06-03 | ¥1,538.33 | +3.13% | ¥1,508.33 | ¥1,560.00 | ¥1,501.67 | 403.20K |
| 2026-06-02 | ¥1,491.67 | -1.10% | ¥1,485.00 | ¥1,506.67 | ¥1,468.33 | 351.90K |
| 2026-06-01 | ¥1,508.33 | -0.44% | ¥1,500.00 | ¥1,515.00 | ¥1,478.33 | 309.60K |
| 2026-05-29 | ¥1,515.00 | +1.68% | ¥1,500.00 | ¥1,536.67 | ¥1,490.00 | 434.70K |
| 2026-05-28 | ¥1,490.00 | +0.68% | ¥1,476.67 | ¥1,496.67 | ¥1,466.67 | 183.30K |
| 2026-05-27 | ¥1,480.00 | -2.52% | ¥1,518.33 | ¥1,531.67 | ¥1,480.00 | 239.70K |
| 2026-05-26 | ¥1,518.33 | +2.82% | ¥1,500.00 | ¥1,535.00 | ¥1,481.67 | 356.10K |
| 2026-05-25 | ¥1,476.67 | -2.32% | ¥1,533.33 | ¥1,538.33 | ¥1,463.33 | 262.80K |