Hokushin Co., Ltd. 7897
TSE · Japan · Non-Energy Minerals
¥115.00+3.00 (+2.68%)
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 | ¥115.00 | +2.68% | ¥113.00 | ¥125.00 | ¥111.00 | 1.51M |
| 2026-10-01 | ¥112.00 | -5.08% | ¥120.00 | ¥121.00 | ¥112.00 | 508.90K |
| 2026-09-30 | ¥118.00 | 0.00% | ¥120.00 | ¥121.00 | ¥114.00 | 759.70K |
| 2026-09-29 | ¥118.00 | -13.24% | ¥137.00 | ¥138.00 | ¥115.00 | 3.71M |
| 2026-09-28 | ¥136.00 | +25.93% | ¥117.00 | ¥148.00 | ¥112.00 | 10.61M |
| 2026-09-25 | ¥108.00 | +0.93% | ¥108.00 | ¥108.00 | ¥107.00 | 48.50K |
| 2026-09-24 | ¥107.00 | 0.00% | ¥107.00 | ¥108.00 | ¥107.00 | 92.60K |
| 2026-09-18 | ¥107.00 | 0.00% | ¥107.00 | ¥107.00 | ¥106.00 | 55.00K |
| 2026-09-17 | ¥107.00 | +0.94% | ¥107.00 | ¥107.00 | ¥106.00 | 63.60K |
| 2026-09-16 | ¥106.00 | 0.00% | ¥105.00 | ¥107.00 | ¥105.00 | 91.00K |
| 2026-09-15 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥105.00 | 69.70K |
| 2026-09-14 | ¥105.00 | -0.94% | ¥105.00 | ¥106.00 | ¥105.00 | 63.70K |
| 2026-09-11 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥104.00 | 98.10K |
| 2026-09-10 | ¥105.00 | 0.00% | ¥104.00 | ¥105.00 | ¥104.00 | 127.20K |
| 2026-09-09 | ¥105.00 | -1.87% | ¥105.00 | ¥107.00 | ¥105.00 | 110.00K |
| 2026-09-08 | ¥107.00 | 0.00% | ¥106.00 | ¥107.00 | ¥106.00 | 108.00K |
| 2026-09-07 | ¥107.00 | +0.94% | ¥106.00 | ¥107.00 | ¥105.00 | 101.10K |
| 2026-09-04 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥104.00 | 127.00K |
| 2026-09-03 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥103.00 | 181.30K |
| 2026-09-02 | ¥105.00 | -1.87% | ¥106.00 | ¥106.00 | ¥104.00 | 184.40K |
| 2026-09-01 | ¥107.00 | -0.93% | ¥106.00 | ¥108.00 | ¥106.00 | 209.50K |
| 2026-08-31 | ¥108.00 | 0.00% | ¥108.00 | ¥108.00 | ¥108.00 | 134.10K |
| 2026-08-28 | ¥108.00 | -0.92% | ¥109.00 | ¥109.00 | ¥103.00 | 324.40K |
| 2026-08-27 | ¥109.00 | 0.00% | ¥109.00 | ¥110.00 | ¥108.00 | 176.60K |
| 2026-08-26 | ¥109.00 | +0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 100.50K |
| 2026-08-25 | ¥108.00 | +1.89% | ¥107.00 | ¥108.00 | ¥107.00 | 132.50K |
| 2026-08-24 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥106.00 | 102.60K |
| 2026-08-21 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥105.00 | 100.50K |
| 2026-08-20 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥105.00 | 88.90K |
| 2026-08-19 | ¥105.00 | -0.94% | ¥106.00 | ¥106.00 | ¥104.00 | 135.10K |
| 2026-08-18 | ¥106.00 | +0.95% | ¥105.00 | ¥106.00 | ¥105.00 | 86.60K |
| 2026-08-17 | ¥105.00 | 0.00% | ¥105.00 | ¥106.00 | ¥104.00 | 125.70K |
| 2026-08-14 | ¥105.00 | +0.96% | ¥103.00 | ¥105.00 | ¥103.00 | 109.60K |
| 2026-08-13 | ¥104.00 | 0.00% | ¥104.00 | ¥104.00 | ¥104.00 | 129.60K |
| 2026-08-12 | ¥104.00 | +0.97% | ¥103.00 | ¥104.00 | ¥103.00 | 116.80K |
| 2026-08-10 | ¥103.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 147.20K |
| 2026-08-07 | ¥103.00 | 0.00% | ¥103.00 | ¥103.00 | ¥102.00 | 167.90K |
| 2026-08-06 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥102.00 | 95.50K |
| 2026-08-05 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 83.60K |
| 2026-08-04 | ¥102.00 | +0.99% | ¥100.00 | ¥102.00 | ¥100.00 | 150.30K |
| 2026-08-03 | ¥101.00 | +1.00% | ¥104.00 | ¥104.00 | ¥101.00 | 220.70K |
| 2026-07-31 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥100.00 | 118.90K |
| 2026-07-30 | ¥100.00 | -0.99% | ¥100.00 | ¥101.00 | ¥100.00 | 90.60K |
| 2026-07-29 | ¥101.00 | 0.00% | ¥101.00 | ¥101.00 | ¥100.00 | 73.50K |
| 2026-07-28 | ¥101.00 | +1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 122.90K |
| 2026-07-27 | ¥100.00 | -0.99% | ¥102.00 | ¥102.00 | ¥99.00 | 163.60K |
| 2026-07-24 | ¥101.00 | -0.98% | ¥100.00 | ¥102.00 | ¥100.00 | 178.30K |
| 2026-07-23 | ¥102.00 | 0.00% | ¥100.00 | ¥102.00 | ¥100.00 | 154.80K |
| 2026-07-22 | ¥102.00 | 0.00% | ¥100.00 | ¥102.00 | ¥100.00 | 93.20K |
| 2026-07-21 | ¥102.00 | +3.03% | ¥100.00 | ¥102.00 | ¥100.00 | 160.80K |
| 2026-07-17 | ¥99.00 | -2.94% | ¥101.00 | ¥101.00 | ¥99.00 | 159.10K |
| 2026-07-16 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥102.00 | 148.00K |
| 2026-07-15 | ¥103.00 | 0.00% | ¥103.00 | ¥103.00 | ¥102.00 | 118.00K |
| 2026-07-14 | ¥103.00 | +0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 85.90K |
| 2026-07-13 | ¥102.00 | -0.97% | ¥103.00 | ¥103.00 | ¥102.00 | 101.80K |
| 2026-07-10 | ¥103.00 | 0.00% | ¥101.00 | ¥103.00 | ¥101.00 | 94.90K |
| 2026-07-09 | ¥103.00 | +0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 95.40K |
| 2026-07-08 | ¥102.00 | -0.97% | ¥102.00 | ¥102.00 | ¥101.00 | 100.50K |
| 2026-07-07 | ¥103.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 156.40K |
| 2026-07-06 | ¥103.00 | +1.98% | ¥101.00 | ¥104.00 | ¥101.00 | 187.20K |
| 2026-07-03 | ¥101.00 | +3.06% | ¥99.00 | ¥101.00 | ¥99.00 | 154.00K |
| 2026-07-02 | ¥98.00 | -1.01% | ¥98.00 | ¥99.00 | ¥98.00 | 148.20K |
| 2026-07-01 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥98.00 | 169.80K |
| 2026-06-30 | ¥99.00 | +2.06% | ¥99.00 | ¥99.00 | ¥98.00 | 212.80K |
| 2026-06-29 | ¥97.00 | -1.02% | ¥97.00 | ¥99.00 | ¥97.00 | 181.60K |
| 2026-06-26 | ¥98.00 | 0.00% | ¥99.00 | ¥99.00 | ¥97.00 | 173.60K |
| 2026-06-25 | ¥98.00 | 0.00% | ¥98.00 | ¥99.00 | ¥98.00 | 178.60K |
| 2026-06-24 | ¥98.00 | 0.00% | ¥97.00 | ¥98.00 | ¥97.00 | 189.90K |
| 2026-06-23 | ¥98.00 | -1.01% | ¥100.00 | ¥100.00 | ¥97.00 | 255.50K |
| 2026-06-22 | ¥99.00 | 0.00% | ¥99.00 | ¥101.00 | ¥99.00 | 167.60K |
| 2026-06-19 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 193.00K |
| 2026-06-18 | ¥100.00 | 0.00% | ¥99.00 | ¥100.00 | ¥99.00 | 175.30K |
| 2026-06-17 | ¥100.00 | +1.01% | ¥98.00 | ¥100.00 | ¥98.00 | 172.30K |
| 2026-06-16 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥98.00 | 180.90K |
| 2026-06-15 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥98.00 | 216.30K |
| 2026-06-12 | ¥99.00 | +1.02% | ¥99.00 | ¥99.00 | ¥98.00 | 201.30K |
| 2026-06-11 | ¥98.00 | +1.03% | ¥98.00 | ¥98.00 | ¥96.00 | 261.70K |
| 2026-06-10 | ¥97.00 | -2.02% | ¥99.00 | ¥99.00 | ¥96.00 | 347.50K |
| 2026-06-09 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥99.00 | 355.10K |
| 2026-06-08 | ¥99.00 | -1.00% | ¥99.00 | ¥100.00 | ¥99.00 | 213.80K |
| 2026-06-05 | ¥100.00 | 0.00% | ¥99.00 | ¥102.00 | ¥99.00 | 256.60K |
| 2026-06-04 | ¥100.00 | -0.99% | ¥101.00 | ¥101.00 | ¥99.00 | 186.20K |
| 2026-06-03 | ¥101.00 | +1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 213.20K |
| 2026-06-02 | ¥100.00 | 0.00% | ¥100.00 | ¥100.00 | ¥99.00 | 251.00K |
| 2026-06-01 | ¥100.00 | -2.91% | ¥103.00 | ¥103.00 | ¥100.00 | 238.40K |
| 2026-05-29 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥101.00 | 205.50K |
| 2026-05-28 | ¥102.00 | +2.00% | ¥101.00 | ¥104.00 | ¥100.00 | 250.00K |
| 2026-05-27 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥100.00 | 203.10K |
| 2026-05-26 | ¥100.00 | -0.99% | ¥100.00 | ¥101.00 | ¥99.00 | 226.10K |
| 2026-05-25 | ¥101.00 | 0.00% | ¥102.00 | ¥105.00 | ¥100.00 | 320.00K |