Hokkan Holdings Limited - 5902.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,033	2,039	2,039	2,048	2,030	15,300
August 15, 2025	2,049	2,029	2,029	2,049	2,012	35,600
August 14, 2025	2,052	2,049	2,049	2,055	2,038	15,700
August 13, 2025	2,080	2,063	2,063	2,081	2,055	21,900
August 12, 2025	2,075	2,075	2,075	2,079	2,048	32,000
August 08, 2025	2,086	2,075	2,075	2,086	2,065	12,300
August 07, 2025	2,079	2,082	2,082	2,082	2,051	15,500
August 06, 2025	2,048	2,063	2,063	2,076	2,043	15,600
August 05, 2025	2,035	2,041	2,041	2,055	2,028	16,200
August 04, 2025	2,032	2,032	2,032	2,033	2,007	20,500
August 01, 2025	2,016	2,034	2,034	2,048	2,016	23,400
July 31, 2025	2,001	2,011	2,011	2,020	1,996	13,400
July 30, 2025	2,010	1,999	1,999	2,015	1,999	13,800
July 29, 2025	2,001	2,009	2,009	2,010	1,990	18,900
July 28, 2025	2,025	2,016	2,016	2,035	2,003	19,200
July 25, 2025	1,986	2,003	2,003	2,009	1,976	14,200
July 24, 2025	1,980	1,986	1,986	1,995	1,971	16,800
July 23, 2025	1,971	1,962	1,962	1,986	1,956	28,500
July 22, 2025	1,956	1,943	1,943	1,959	1,940	16,200
July 18, 2025	1,962	1,955	1,955	1,970	1,955	8,600
July 17, 2025	1,974	1,962	1,962	1,979	1,962	7,600
July 16, 2025	1,995	1,977	1,977	1,995	1,975	4,800
July 15, 2025	1,995	1,995	1,995	1,997	1,971	18,300
July 14, 2025	2,000	2,002	2,002	2,015	1,995	14,900
July 11, 2025	2,002	1,989	1,989	2,010	1,977	16,400
July 10, 2025	2,011	1,985	1,985	2,012	1,970	24,100
July 09, 2025	1,952	1,997	1,997	2,019	1,952	30,800
July 08, 2025	1,946	1,952	1,952	1,960	1,937	15,400
July 07, 2025	1,949	1,939	1,939	1,956	1,936	11,400
July 04, 2025	1,931	1,947	1,947	1,952	1,920	17,300
July 03, 2025	1,915	1,931	1,931	1,932	1,910	11,800
July 02, 2025	1,892	1,914	1,914	1,923	1,892	16,500
July 01, 2025	1,878	1,879	1,879	1,900	1,875	13,600
June 30, 2025	1,899	1,874	1,874	1,902	1,874	17,800
June 27, 2025	1,864	1,883	1,883	1,883	1,864	13,700
June 26, 2025	1,875	1,876	1,876	1,877	1,854	18,100
June 25, 2025	1,877	1,857	1,857	1,881	1,856	14,400
June 24, 2025	1,886	1,884	1,884	1,886	1,874	10,500
June 23, 2025	1,875	1,874	1,874	1,885	1,851	17,700
June 20, 2025	1,875	1,877	1,877	1,877	1,840	70,500
June 19, 2025	1,895	1,880	1,880	1,895	1,874	10,400
June 18, 2025	1,907	1,894	1,894	1,907	1,894	7,600
June 17, 2025	1,903	1,903	1,903	1,905	1,890	9,300
June 16, 2025	1,909	1,902	1,902	1,920	1,882	25,600
June 13, 2025	1,887	1,884	1,884	1,887	1,873	18,700
June 12, 2025	1,901	1,890	1,890	1,901	1,881	9,500
June 11, 2025	1,895	1,901	1,901	1,906	1,891	8,500
June 10, 2025	1,903	1,890	1,890	1,910	1,890	14,300
June 09, 2025	1,895	1,896	1,896	1,904	1,890	8,700
June 06, 2025	1,880	1,900	1,900	1,915	1,876	14,300
June 05, 2025	1,874	1,879	1,879	1,880	1,860	14,400
June 04, 2025	1,876	1,880	1,880	1,889	1,870	17,100
June 03, 2025	1,906	1,877	1,877	1,906	1,875	13,300
June 02, 2025	1,930	1,898	1,898	1,938	1,897	11,000
May 30, 2025	1,897	1,924	1,924	1,933	1,893	13,800
May 29, 2025	1,930	1,911	1,911	1,934	1,903	14,300
May 28, 2025	1,915	1,916	1,916	1,930	1,913	12,300
May 27, 2025	1,901	1,907	1,907	1,913	1,899	7,700
May 26, 2025	1,911	1,901	1,901	1,920	1,901	9,300
May 23, 2025	1,881	1,907	1,907	1,917	1,881	11,400

Hokkan Holdings Limited (5902.T) JPX