Hakudo Co., Ltd. 7637
TSE · Japan · Non-Energy Minerals
¥3,525.00-65.00 (-1.81%)
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 | ¥3,525.00 | -1.81% | ¥3,540.00 | ¥3,605.00 | ¥3,510.00 | 18.30K |
| 2026-10-01 | ¥3,590.00 | +0.14% | ¥3,555.00 | ¥3,600.00 | ¥3,520.00 | 20.90K |
| 2026-09-30 | ¥3,585.00 | -0.14% | ¥3,585.00 | ¥3,615.00 | ¥3,565.00 | 15.50K |
| 2026-09-29 | ¥3,590.00 | -2.05% | ¥3,640.00 | ¥3,640.00 | ¥3,550.00 | 30.30K |
| 2026-09-28 | ¥3,665.00 | -0.68% | ¥3,705.00 | ¥3,730.00 | ¥3,660.00 | 36.20K |
| 2026-09-25 | ¥3,690.00 | +0.27% | ¥3,665.00 | ¥3,690.00 | ¥3,635.00 | 33.30K |
| 2026-09-24 | ¥3,680.00 | +2.08% | ¥3,665.00 | ¥3,740.00 | ¥3,625.00 | 48.50K |
| 2026-09-18 | ¥3,605.00 | +0.70% | ¥3,585.00 | ¥3,640.00 | ¥3,575.00 | 21.70K |
| 2026-09-17 | ¥3,580.00 | +2.73% | ¥3,515.00 | ¥3,660.00 | ¥3,515.00 | 38.70K |
| 2026-09-16 | ¥3,485.00 | +1.01% | ¥3,410.00 | ¥3,485.00 | ¥3,385.00 | 30.10K |
| 2026-09-15 | ¥3,450.00 | +3.60% | ¥3,310.00 | ¥3,450.00 | ¥3,305.00 | 26.50K |
| 2026-09-14 | ¥3,330.00 | -1.62% | ¥3,370.00 | ¥3,385.00 | ¥3,315.00 | 26.50K |
| 2026-09-11 | ¥3,385.00 | -3.70% | ¥3,405.00 | ¥3,430.00 | ¥3,350.00 | 36.60K |
| 2026-09-10 | ¥3,515.00 | -2.23% | ¥3,560.00 | ¥3,590.00 | ¥3,505.00 | 19.00K |
| 2026-09-09 | ¥3,595.00 | +1.13% | ¥3,550.00 | ¥3,600.00 | ¥3,545.00 | 16.90K |
| 2026-09-08 | ¥3,555.00 | -3.00% | ¥3,625.00 | ¥3,705.00 | ¥3,555.00 | 29.90K |
| 2026-09-07 | ¥3,665.00 | -0.14% | ¥3,660.00 | ¥3,720.00 | ¥3,645.00 | 18.10K |
| 2026-09-04 | ¥3,670.00 | -0.81% | ¥3,690.00 | ¥3,710.00 | ¥3,640.00 | 20.90K |
| 2026-09-03 | ¥3,700.00 | -1.07% | ¥3,740.00 | ¥3,770.00 | ¥3,670.00 | 29.00K |
| 2026-09-02 | ¥3,740.00 | -0.93% | ¥3,680.00 | ¥3,790.00 | ¥3,670.00 | 44.40K |
| 2026-09-01 | ¥3,775.00 | +1.21% | ¥3,670.00 | ¥3,815.00 | ¥3,670.00 | 33.80K |
| 2026-08-31 | ¥3,730.00 | -0.67% | ¥3,695.00 | ¥3,730.00 | ¥3,640.00 | 30.50K |
| 2026-08-28 | ¥3,755.00 | 0.00% | ¥3,760.00 | ¥3,830.00 | ¥3,755.00 | 32.00K |
| 2026-08-27 | ¥3,755.00 | -1.70% | ¥3,840.00 | ¥3,840.00 | ¥3,730.00 | 22.30K |
| 2026-08-26 | ¥3,820.00 | +1.87% | ¥3,775.00 | ¥3,835.00 | ¥3,765.00 | 26.30K |
| 2026-08-25 | ¥3,750.00 | -1.45% | ¥3,815.00 | ¥3,815.00 | ¥3,725.00 | 29.90K |
| 2026-08-24 | ¥3,805.00 | +2.42% | ¥3,750.00 | ¥3,885.00 | ¥3,715.00 | 50.50K |
| 2026-08-21 | ¥3,715.00 | +0.95% | ¥3,625.00 | ¥3,740.00 | ¥3,580.00 | 38.10K |
| 2026-08-20 | ¥3,680.00 | +2.36% | ¥3,610.00 | ¥3,680.00 | ¥3,550.00 | 40.70K |
| 2026-08-19 | ¥3,595.00 | -6.62% | ¥3,785.00 | ¥3,785.00 | ¥3,575.00 | 47.80K |
| 2026-08-18 | ¥3,850.00 | -1.53% | ¥3,945.00 | ¥4,005.00 | ¥3,825.00 | 46.30K |
| 2026-08-17 | ¥3,910.00 | -1.51% | ¥4,000.00 | ¥4,055.00 | ¥3,905.00 | 49.40K |
| 2026-08-14 | ¥3,970.00 | +4.20% | ¥3,875.00 | ¥4,085.00 | ¥3,800.00 | 86.90K |
| 2026-08-13 | ¥3,810.00 | -2.56% | ¥3,930.00 | ¥3,975.00 | ¥3,810.00 | 57.60K |
| 2026-08-12 | ¥3,910.00 | +7.57% | ¥3,745.00 | ¥3,940.00 | ¥3,655.00 | 117.20K |
| 2026-08-10 | ¥3,635.00 | +0.69% | ¥3,430.00 | ¥3,760.00 | ¥3,430.00 | 128.00K |
| 2026-08-07 | ¥3,610.00 | -5.12% | ¥3,860.00 | ¥3,870.00 | ¥3,490.00 | 157.90K |
| 2026-08-06 | ¥3,805.00 | +0.40% | ¥3,820.00 | ¥3,865.00 | ¥3,745.00 | 46.00K |
| 2026-08-05 | ¥3,790.00 | +5.87% | ¥3,630.00 | ¥3,830.00 | ¥3,630.00 | 50.80K |
| 2026-08-04 | ¥3,580.00 | +1.99% | ¥3,580.00 | ¥3,655.00 | ¥3,550.00 | 40.90K |
| 2026-08-03 | ¥3,510.00 | +0.57% | ¥3,500.00 | ¥3,555.00 | ¥3,430.00 | 33.50K |
| 2026-07-31 | ¥3,490.00 | +5.12% | ¥3,460.00 | ¥3,570.00 | ¥3,375.00 | 45.00K |
| 2026-07-30 | ¥3,320.00 | +1.37% | ¥3,265.00 | ¥3,365.00 | ¥3,235.00 | 30.40K |
| 2026-07-29 | ¥3,275.00 | -0.30% | ¥3,310.00 | ¥3,345.00 | ¥3,180.00 | 39.20K |
| 2026-07-28 | ¥3,285.00 | -3.24% | ¥3,350.00 | ¥3,360.00 | ¥3,270.00 | 40.20K |
| 2026-07-27 | ¥3,395.00 | 0.00% | ¥3,395.00 | ¥3,420.00 | ¥3,335.00 | 22.30K |
| 2026-07-24 | ¥3,395.00 | -2.02% | ¥3,420.00 | ¥3,460.00 | ¥3,365.00 | 17.20K |
| 2026-07-23 | ¥3,465.00 | +4.05% | ¥3,365.00 | ¥3,470.00 | ¥3,330.00 | 33.10K |
| 2026-07-22 | ¥3,330.00 | +1.22% | ¥3,360.00 | ¥3,400.00 | ¥3,310.00 | 19.90K |
| 2026-07-21 | ¥3,290.00 | +1.54% | ¥3,265.00 | ¥3,320.00 | ¥3,240.00 | 13.40K |
| 2026-07-17 | ¥3,240.00 | -3.28% | ¥3,300.00 | ¥3,360.00 | ¥3,155.00 | 61.60K |
| 2026-07-16 | ¥3,350.00 | -2.19% | ¥3,390.00 | ¥3,405.00 | ¥3,330.00 | 31.50K |
| 2026-07-15 | ¥3,425.00 | +1.18% | ¥3,385.00 | ¥3,455.00 | ¥3,375.00 | 15.10K |
| 2026-07-14 | ¥3,385.00 | +0.59% | ¥3,365.00 | ¥3,425.00 | ¥3,335.00 | 15.70K |
| 2026-07-13 | ¥3,365.00 | +0.15% | ¥3,430.00 | ¥3,460.00 | ¥3,320.00 | 30.20K |
| 2026-07-10 | ¥3,360.00 | +2.44% | ¥3,290.00 | ¥3,400.00 | ¥3,275.00 | 31.60K |
| 2026-07-09 | ¥3,280.00 | -1.06% | ¥3,280.00 | ¥3,315.00 | ¥3,275.00 | 13.80K |
| 2026-07-08 | ¥3,315.00 | -1.78% | ¥3,430.00 | ¥3,430.00 | ¥3,310.00 | 18.70K |
| 2026-07-07 | ¥3,375.00 | -1.32% | ¥3,465.00 | ¥3,510.00 | ¥3,340.00 | 22.60K |
| 2026-07-06 | ¥3,420.00 | +1.18% | ¥3,520.00 | ¥3,540.00 | ¥3,380.00 | 35.10K |
| 2026-07-03 | ¥3,380.00 | +1.81% | ¥3,310.00 | ¥3,380.00 | ¥3,255.00 | 26.10K |
| 2026-07-02 | ¥3,320.00 | -2.21% | ¥3,385.00 | ¥3,445.00 | ¥3,320.00 | 19.70K |
| 2026-07-01 | ¥3,395.00 | +0.44% | ¥3,450.00 | ¥3,450.00 | ¥3,390.00 | 24.10K |
| 2026-06-30 | ¥3,380.00 | -1.17% | ¥3,425.00 | ¥3,450.00 | ¥3,315.00 | 26.60K |
| 2026-06-29 | ¥3,420.00 | +0.59% | ¥3,430.00 | ¥3,455.00 | ¥3,330.00 | 33.60K |
| 2026-06-26 | ¥3,400.00 | -2.72% | ¥3,495.00 | ¥3,540.00 | ¥3,390.00 | 25.70K |
| 2026-06-25 | ¥3,495.00 | +0.72% | ¥3,505.00 | ¥3,550.00 | ¥3,465.00 | 22.00K |
| 2026-06-24 | ¥3,470.00 | -1.42% | ¥3,505.00 | ¥3,600.00 | ¥3,380.00 | 51.60K |
| 2026-06-23 | ¥3,520.00 | -5.12% | ¥3,705.00 | ¥3,715.00 | ¥3,520.00 | 32.90K |
| 2026-06-22 | ¥3,710.00 | +1.09% | ¥3,700.00 | ¥3,740.00 | ¥3,680.00 | 26.10K |
| 2026-06-19 | ¥3,670.00 | -0.27% | ¥3,700.00 | ¥3,735.00 | ¥3,625.00 | 37.20K |
| 2026-06-18 | ¥3,680.00 | +0.68% | ¥3,725.00 | ¥3,770.00 | ¥3,680.00 | 27.40K |
| 2026-06-17 | ¥3,655.00 | +2.52% | ¥3,565.00 | ¥3,695.00 | ¥3,565.00 | 35.80K |
| 2026-06-16 | ¥3,565.00 | -0.42% | ¥3,585.00 | ¥3,590.00 | ¥3,505.00 | 34.60K |
| 2026-06-15 | ¥3,580.00 | +6.87% | ¥3,490.00 | ¥3,600.00 | ¥3,370.00 | 60.70K |
| 2026-06-12 | ¥3,350.00 | +2.29% | ¥3,345.00 | ¥3,415.00 | ¥3,280.00 | 53.30K |
| 2026-06-11 | ¥3,275.00 | +0.77% | ¥3,195.00 | ¥3,280.00 | ¥3,110.00 | 68.00K |
| 2026-06-10 | ¥3,250.00 | -1.52% | ¥3,270.00 | ¥3,295.00 | ¥3,210.00 | 45.60K |
| 2026-06-09 | ¥3,300.00 | -1.35% | ¥3,415.00 | ¥3,465.00 | ¥3,225.00 | 80.80K |
| 2026-06-08 | ¥3,345.00 | -7.08% | ¥3,500.00 | ¥3,505.00 | ¥3,295.00 | 78.60K |
| 2026-06-05 | ¥3,600.00 | +1.12% | ¥3,560.00 | ¥3,630.00 | ¥3,555.00 | 24.60K |
| 2026-06-04 | ¥3,560.00 | +0.85% | ¥3,485.00 | ¥3,605.00 | ¥3,430.00 | 54.40K |
| 2026-06-03 | ¥3,530.00 | -1.81% | ¥3,605.00 | ¥3,690.00 | ¥3,480.00 | 48.00K |
| 2026-06-02 | ¥3,595.00 | -3.49% | ¥3,655.00 | ¥3,720.00 | ¥3,510.00 | 64.70K |
| 2026-06-01 | ¥3,725.00 | -3.37% | ¥3,925.00 | ¥3,960.00 | ¥3,700.00 | 71.50K |
| 2026-05-29 | ¥3,855.00 | +5.18% | ¥3,735.00 | ¥4,010.00 | ¥3,705.00 | 113.60K |
| 2026-05-28 | ¥3,665.00 | -0.41% | ¥3,700.00 | ¥3,700.00 | ¥3,555.00 | 66.70K |
| 2026-05-27 | ¥3,680.00 | +6.36% | ¥3,480.00 | ¥3,740.00 | ¥3,445.00 | 107.10K |
| 2026-05-26 | ¥3,460.00 | +4.37% | ¥3,455.00 | ¥3,615.00 | ¥3,395.00 | 98.90K |
| 2026-05-25 | ¥3,315.00 | -0.30% | ¥3,345.00 | ¥3,405.00 | ¥3,265.00 | 37.50K |