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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,159	2,160	2,160	2,172	2,159	7,900
November 06, 2025	2,140	2,159	2,159	2,187	2,140	14,500
November 05, 2025	2,164	2,140	2,140	2,167	2,131	18,500
November 04, 2025	2,153	2,164	2,164	2,198	2,153	13,900
October 31, 2025	2,155	2,153	2,153	2,159	2,135	24,400
October 30, 2025	2,177	2,153	2,153	2,183	2,153	20,400
October 29, 2025	2,202	2,172	2,172	2,202	2,172	17,000
October 28, 2025	2,248	2,201	2,201	2,248	2,201	22,400
October 27, 2025	2,242	2,254	2,254	2,258	2,238	14,800
October 24, 2025	2,239	2,234	2,234	2,240	2,222	10,700
October 23, 2025	2,235	2,231	2,231	2,247	2,230	10,900
October 22, 2025	2,219	2,229	2,229	2,237	2,211	10,000
October 21, 2025	2,227	2,214	2,214	2,231	2,213	9,500
October 20, 2025	2,220	2,219	2,219	2,230	2,206	9,200
October 17, 2025	2,214	2,205	2,205	2,229	2,202	10,100
October 16, 2025	2,224	2,213	2,213	2,233	2,210	13,200
October 15, 2025	2,177	2,200	2,200	2,211	2,177	16,400
October 14, 2025	2,150	2,165	2,165	2,185	2,150	31,100
October 10, 2025	2,200	2,175	2,175	2,214	2,175	26,700
October 09, 2025	2,257	2,224	2,224	2,258	2,217	22,300
October 08, 2025	2,220	2,251	2,251	2,253	2,220	20,600
October 07, 2025	2,236	2,217	2,217	2,238	2,217	17,100
October 06, 2025	2,239	2,250	2,250	2,252	2,232	24,000
October 03, 2025	2,200	2,202	2,202	2,227	2,197	11,400
October 02, 2025	2,197	2,201	2,201	2,223	2,183	27,000
October 01, 2025	2,234	2,196	2,196	2,239	2,196	29,500
September 30, 2025	2,275	2,234	2,234	2,277	2,234	21,600
September 29, 2025	2,277	2,266	2,274	2,278	2,246	28,000
September 26, 2025	2,270	2,288	2,258	2,288	2,270	42,800
September 25, 2025	2,262	2,264	2,234.31	2,283	2,257	23,400
September 24, 2025	2,265	2,265	2,235.3	2,273	2,250	29,900
September 22, 2025	2,280	2,270	2,240.24	2,284	2,267	22,300
September 19, 2025	2,247	2,293	2,262.93	2,293	2,229	36,500
September 18, 2025	2,240	2,247	2,217.54	2,250	2,230	16,000
September 17, 2025	2,262	2,241	2,211.62	2,262	2,241	22,400
September 16, 2025	2,304	2,276	2,246.16	2,304	2,267	27,300
September 12, 2025	2,300	2,312	2,312	2,316	2,296	21,700
September 11, 2025	2,273	2,300	2,300	2,300	2,268	19,600
September 10, 2025	2,275	2,277	2,277	2,282	2,266	14,000
September 09, 2025	2,271	2,275	2,275	2,288	2,254	38,300
September 08, 2025	2,230	2,277	2,277	2,277	2,230	62,900
September 05, 2025	2,168	2,188	2,188	2,188	2,153	18,800
September 04, 2025	2,150	2,168	2,168	2,168	2,131	15,900
September 03, 2025	2,165	2,148	2,148	2,165	2,136	16,000
September 02, 2025	2,165	2,149	2,149	2,177	2,147	27,000
September 01, 2025	2,112	2,142	2,142	2,157	2,106	38,500
August 29, 2025	2,081	2,088	2,088	2,099	2,069	12,700
August 28, 2025	2,078	2,079	2,079	2,081	2,056	14,700
August 27, 2025	2,065	2,078	2,078	2,078	2,050	19,500
August 26, 2025	2,095	2,065	2,065	2,095	2,065	17,700
August 25, 2025	2,110	2,093	2,093	2,110	2,081	21,000
August 22, 2025	2,076	2,091	2,091	2,091	2,068	12,400
August 21, 2025	2,065	2,064	2,064	2,074	2,053	12,600
August 20, 2025	2,035	2,060	2,060	2,066	2,029	16,100
August 19, 2025	2,039	2,035	2,035	2,039	2,016	22,500
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

Hokkan Holdings Limited (5902.T) JPX