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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	2,252	2,267	2,267	2,267	2,235	27,400
December 11, 2025	2,267	2,222	2,222	2,268	2,222	23,400
December 10, 2025	2,263	2,267	2,267	2,273	2,250	21,300
December 09, 2025	2,264	2,250	2,250	2,280	2,244	20,700
December 08, 2025	2,271	2,266	2,266	2,283	2,263	22,200
December 05, 2025	2,296	2,271	2,271	2,296	2,270	17,000
December 04, 2025	2,275	2,284	2,284	2,298	2,270	20,300
December 03, 2025	2,293	2,275	2,275	2,314	2,268	22,800
December 02, 2025	2,360	2,298	2,298	2,360	2,298	26,000
December 01, 2025	2,325	2,342	2,342	2,360	2,324	19,100
November 28, 2025	2,326	2,318	2,318	2,340	2,318	14,100
November 27, 2025	2,300	2,318	2,318	2,318	2,296	17,900
November 26, 2025	2,280	2,300	2,300	2,300	2,280	16,200
November 25, 2025	2,250	2,267	2,267	2,269	2,240	21,400
November 21, 2025	2,210	2,244	2,244	2,244	2,210	16,200
November 20, 2025	2,213	2,215	2,215	2,231	2,212	10,200
November 19, 2025	2,205	2,210	2,210	2,227	2,200	11,600
November 18, 2025	2,223	2,213	2,213	2,230	2,200	14,100
November 17, 2025	2,251	2,222	2,222	2,260	2,222	15,700
November 14, 2025	2,235	2,263	2,263	2,265	2,231	15,400
November 13, 2025	2,240	2,239	2,239	2,250	2,230	8,900
November 12, 2025	2,215	2,238	2,238	2,238	2,215	21,400
November 11, 2025	2,198	2,215	2,215	2,215	2,186	19,800
November 10, 2025	2,191	2,198	2,198	2,210	2,174	15,700
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

Hokkan Holdings Limited (5902.T) JPX