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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hokkan Holdings Limited (5902.T) JPX