Hokuto Corporation - 1379.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,003	1,981	1,981	2,003	1,981	106,700
February 19, 2026	2,010	2,008	2,008	2,010	1,992	87,500
February 18, 2026	2,016	2,011	2,011	2,020	2,001	60,600
February 17, 2026	2,040	2,015	2,015	2,041	2,015	78,200
February 16, 2026	2,023	2,040	2,040	2,042	2,016	115,700
February 13, 2026	2,074	2,022	2,022	2,080	2,010	132,900
February 12, 2026	2,052	2,072	2,072	2,074	2,052	76,300
February 10, 2026	2,038	2,050	2,050	2,051	2,035	64,900
February 09, 2026	2,047	2,039	2,039	2,047	2,031	48,800
February 06, 2026	2,021	2,035	2,035	2,038	2,006	58,900
February 05, 2026	2,039	2,029	2,029	2,048	2,028	73,200
February 04, 2026	1,981	2,030	2,030	2,035	1,978	115,800
February 03, 2026	1,975	1,983	1,983	1,985	1,972	67,600
February 02, 2026	1,982	1,979	1,979	1,996	1,971	75,100
January 30, 2026	1,974	1,980	1,980	1,982	1,958	75,700
January 29, 2026	1,981	1,973	1,973	1,984	1,957	72,000
January 28, 2026	1,993	1,990	1,990	2,004	1,983	61,200
January 27, 2026	1,981	1,993	1,993	2,005	1,975	81,700
January 26, 2026	2,000	1,980	1,980	2,000	1,980	90,700
January 23, 2026	2,017	2,009	2,009	2,026	2,001	86,600
January 22, 2026	2,018	2,023	2,023	2,025	2,011	63,500
January 21, 2026	2,024	2,010	2,010	2,025	2,007	88,300
January 20, 2026	2,036	2,024	2,024	2,044	2,021	55,500
January 19, 2026	2,035	2,034	2,034	2,048	2,032	62,400
January 16, 2026	2,039	2,028	2,028	2,039	2,017	32,400
January 15, 2026	2,032	2,034	2,034	2,040	2,026	48,500
January 14, 2026	2,024	2,031	2,031	2,039	2,018	50,900
January 13, 2026	2,038	2,023	2,023	2,047	2,022	65,200
January 09, 2026	2,010	2,025	2,025	2,029	2,009	69,100
January 08, 2026	2,018	2,018	2,018	2,028	2,010	54,900
January 07, 2026	2,010	2,021	2,021	2,036	2,008	60,000
January 06, 2026	2,020	2,024	2,024	2,029	2,015	57,300
January 05, 2026	2,024	2,017	2,017	2,033	2,013	40,300
December 30, 2025	2,011	2,024	2,024	2,036	2,011	48,100
December 29, 2025	1,999	2,011	2,011	2,015	1,997	51,100
December 26, 2025	2,019	2,017	2,017	2,030	2,008	36,700
December 25, 2025	2,015	2,014	2,014	2,021	2,012	33,500
December 24, 2025	2,041	2,025	2,025	2,047	2,021	29,900
December 23, 2025	2,031	2,049	2,049	2,049	2,031	48,600
December 22, 2025	2,060	2,028	2,028	2,060	2,028	36,200
December 19, 2025	2,063	2,060	2,060	2,063	2,044	32,300
December 18, 2025	2,031	2,063	2,063	2,069	2,031	52,200
December 17, 2025	2,053	2,032	2,032	2,055	2,032	27,500
December 16, 2025	2,070	2,053	2,053	2,077	2,050	42,500
December 15, 2025	2,026	2,072	2,072	2,072	2,026	45,200
December 12, 2025	2,040	2,023	2,023	2,040	2,018	47,200
December 11, 2025	2,041	2,021	2,021	2,044	2,021	38,700
December 10, 2025	2,029	2,036	2,036	2,036	2,011	44,900
December 09, 2025	2,019	2,023	2,023	2,026	2,013	51,200
December 08, 2025	2,003	2,019	2,019	2,026	2,001	47,800
December 05, 2025	2,014	2,000	2,000	2,016	1,994	41,100
December 04, 2025	2,020	2,017	2,017	2,025	2,003	70,200
December 03, 2025	2,010	2,029	2,029	2,040	2,009	106,700
December 02, 2025	2,070	2,027	2,027	2,070	2,016	142,000
December 01, 2025	2,091	2,079	2,079	2,123	2,072	89,200
November 28, 2025	2,065	2,102	2,102	2,105	2,053	100,000
November 27, 2025	2,080	2,062	2,062	2,098	2,051	65,300
November 26, 2025	2,050	2,073	2,073	2,073	2,050	88,100
November 25, 2025	2,029	2,040	2,040	2,055	2,027	96,200
November 21, 2025	1,976	2,040	2,040	2,040	1,976	132,900

Hokuto Corporation (1379.T) JPX