If you invested ¥1000 in Hakuto Co., Ltd. (7433.T) 10 years ago, it would be worth ¥9,164.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,101, while ¥1000 invested 1 year ago would be worth ¥1,399.72. This corresponds to total returns of 816.42%, 310.1%, 39.97%, respectively, with annualized returns of 24.78%, 32.61%, 39.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,030 | 5,220 | 5,220 | 5,220 | 5,020 | 98,100 |
| August 20, 2026 | 5,050 | 5,050 | 5,050 | 5,070 | 4,985 | 105,000 |
| August 19, 2026 | 5,110 | 5,060 | 5,060 | 5,120 | 5,030 | 116,600 |
| August 18, 2026 | 5,180 | 5,190 | 5,190 | 5,230 | 5,160 | 67,400 |
| August 17, 2026 | 5,270 | 5,160 | 5,160 | 5,300 | 5,150 | 86,200 |
| August 14, 2026 | 5,200 | 5,280 | 5,280 | 5,320 | 5,200 | 85,100 |
| August 13, 2026 | 5,100 | 5,200 | 5,200 | 5,230 | 5,020 | 239,000 |
| August 12, 2026 | 5,300 | 5,300 | 5,300 | 5,310 | 5,190 | 157,600 |
| August 10, 2026 | 5,430 | 5,300 | 5,300 | 5,430 | 5,270 | 106,700 |
| August 07, 2026 | 5,390 | 5,360 | 5,360 | 5,390 | 5,250 | 110,100 |
| August 06, 2026 | 5,300 | 5,400 | 5,400 | 5,420 | 5,280 | 94,300 |
| August 05, 2026 | 5,230 | 5,300 | 5,300 | 5,330 | 5,230 | 135,000 |
| August 04, 2026 | 5,000 | 5,150 | 5,150 | 5,180 | 4,990 | 130,600 |
| August 03, 2026 | 4,940 | 5,030 | 5,030 | 5,090 | 4,900 | 176,100 |
| July 31, 2026 | 5,020 | 4,940 | 4,940 | 5,050 | 4,940 | 178,800 |
| July 30, 2026 | 4,850 | 4,970 | 4,970 | 4,995 | 4,730 | 301,300 |
| July 29, 2026 | 4,635 | 4,765 | 4,765 | 4,820 | 4,445 | 258,500 |
| July 28, 2026 | 4,550 | 4,570 | 4,570 | 4,635 | 4,510 | 94,200 |
| July 27, 2026 | 4,590 | 4,675 | 4,675 | 4,685 | 4,555 | 89,100 |
| July 24, 2026 | 4,535 | 4,590 | 4,590 | 4,590 | 4,515 | 89,900 |
| July 23, 2026 | 4,540 | 4,550 | 4,550 | 4,580 | 4,540 | 47,100 |
| July 22, 2026 | 4,520 | 4,555 | 4,555 | 4,565 | 4,480 | 49,200 |
| July 21, 2026 | 4,435 | 4,490 | 4,490 | 4,520 | 4,415 | 83,700 |
| July 17, 2026 | 4,475 | 4,400 | 4,400 | 4,505 | 4,355 | 85,100 |
| July 16, 2026 | 4,570 | 4,515 | 4,515 | 4,570 | 4,515 | 45,200 |
| July 15, 2026 | 4,535 | 4,575 | 4,575 | 4,575 | 4,530 | 41,200 |
| July 14, 2026 | 4,480 | 4,515 | 4,515 | 4,535 | 4,475 | 49,800 |
| July 13, 2026 | 4,600 | 4,500 | 4,500 | 4,620 | 4,475 | 62,300 |
| July 10, 2026 | 4,550 | 4,590 | 4,590 | 4,620 | 4,550 | 74,000 |
| July 09, 2026 | 4,550 | 4,540 | 4,540 | 4,575 | 4,510 | 45,200 |
| July 08, 2026 | 4,575 | 4,545 | 4,545 | 4,630 | 4,545 | 66,800 |
| July 07, 2026 | 4,715 | 4,620 | 4,620 | 4,725 | 4,610 | 72,600 |
| July 06, 2026 | 4,700 | 4,635 | 4,635 | 4,700 | 4,610 | 58,100 |
| July 03, 2026 | 4,610 | 4,635 | 4,635 | 4,645 | 4,595 | 48,400 |
| July 02, 2026 | 4,640 | 4,650 | 4,650 | 4,690 | 4,615 | 49,400 |
| July 01, 2026 | 4,580 | 4,635 | 4,635 | 4,710 | 4,580 | 105,700 |
| June 30, 2026 | 4,550 | 4,555 | 4,555 | 4,565 | 4,500 | 63,900 |
| June 29, 2026 | 4,575 | 4,550 | 4,550 | 4,575 | 4,455 | 77,900 |
| June 26, 2026 | 4,540 | 4,550 | 4,550 | 4,590 | 4,505 | 65,900 |
| June 25, 2026 | 4,585 | 4,540 | 4,540 | 4,585 | 4,530 | 41,100 |
| June 24, 2026 | 4,520 | 4,515 | 4,515 | 4,560 | 4,505 | 50,600 |
| June 23, 2026 | 4,650 | 4,550 | 4,550 | 4,665 | 4,535 | 92,500 |
| June 22, 2026 | 4,520 | 4,640 | 4,640 | 4,645 | 4,520 | 83,100 |
| June 19, 2026 | 4,560 | 4,530 | 4,530 | 4,600 | 4,510 | 70,500 |
| June 18, 2026 | 4,515 | 4,520 | 4,520 | 4,585 | 4,510 | 55,800 |
| June 17, 2026 | 4,440 | 4,500 | 4,500 | 4,525 | 4,440 | 46,000 |
| June 16, 2026 | 4,565 | 4,490 | 4,490 | 4,565 | 4,445 | 44,200 |
| June 15, 2026 | 4,485 | 4,525 | 4,525 | 4,560 | 4,485 | 53,300 |
| June 12, 2026 | 4,480 | 4,475 | 4,475 | 4,525 | 4,460 | 64,500 |
| June 11, 2026 | 4,440 | 4,425 | 4,425 | 4,460 | 4,375 | 100,600 |
| June 10, 2026 | 4,480 | 4,475 | 4,475 | 4,505 | 4,420 | 86,500 |
| June 09, 2026 | 4,535 | 4,530 | 4,530 | 4,545 | 4,485 | 70,500 |
| June 08, 2026 | 4,470 | 4,485 | 4,485 | 4,545 | 4,445 | 82,000 |
| June 05, 2026 | 4,480 | 4,575 | 4,575 | 4,590 | 4,480 | 78,700 |
| June 04, 2026 | 4,550 | 4,480 | 4,480 | 4,600 | 4,460 | 124,500 |
| June 03, 2026 | 4,525 | 4,615 | 4,615 | 4,680 | 4,505 | 134,400 |
| June 02, 2026 | 4,455 | 4,475 | 4,475 | 4,520 | 4,405 | 117,300 |
| June 01, 2026 | 4,500 | 4,525 | 4,525 | 4,545 | 4,435 | 103,200 |
| May 29, 2026 | 4,500 | 4,545 | 4,545 | 4,610 | 4,470 | 144,900 |
| May 28, 2026 | 4,430 | 4,470 | 4,470 | 4,490 | 4,400 | 61,100 |