Hakuto Co., Ltd. (7433.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7433.T Historical Return
If you invested ¥1000 in Hakuto Co., Ltd. (7433.T) 10 years ago, it would be worth ¥8,250.56 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,512.17, while ¥1000 invested 1 year ago would be worth ¥1,381.18. This corresponds to total returns of 725.06%, 251.22%, 38.12%, respectively, with annualized returns of 23.49%, 28.58%, 38.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7433.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,820 | 1,791 | 1,791 | 1,834 | 1,780 | 236,700 |
| October 21, 2026 | 1,825 | 1,813 | 1,813 | 1,827 | 1,798 | 245,500 |
| October 20, 2026 | 1,873 | 1,803 | 1,803 | 1,876 | 1,795 | 277,400 |
| October 19, 2026 | 1,844 | 1,851 | 1,851 | 1,865 | 1,832 | 204,000 |
| October 16, 2026 | 1,880 | 1,861 | 1,861 | 1,900 | 1,861 | 259,600 |
| October 15, 2026 | 1,886 | 1,879 | 1,879 | 1,892 | 1,864 | 427,900 |
| October 14, 2026 | 1,905 | 1,900 | 1,900 | 1,923 | 1,895 | 233,800 |
| October 13, 2026 | 1,916 | 1,891 | 1,891 | 1,920 | 1,873 | 312,300 |
| October 09, 2026 | 1,851 | 1,904 | 1,904 | 1,910 | 1,851 | 337,300 |
| October 08, 2026 | 1,861 | 1,869 | 1,869 | 1,886 | 1,845 | 201,800 |
| October 07, 2026 | 1,867 | 1,877 | 1,877 | 1,899 | 1,858 | 238,400 |
| October 06, 2026 | 1,875 | 1,876 | 1,876 | 1,885 | 1,846 | 218,100 |
| October 05, 2026 | 1,841 | 1,860 | 1,860 | 1,873 | 1,826 | 320,400 |
| October 02, 2026 | 1,895 | 1,836 | 1,836 | 1,897 | 1,836 | 336,000 |
| October 01, 2026 | 1,899 | 1,904 | 1,904 | 1,909 | 1,861 | 492,800 |
| September 30, 2026 | 1,830 | 1,917 | 1,917 | 1,933 | 1,828 | 542,400 |
| September 29, 2026 | 1,800 | 1,829 | 1,829 | 1,845 | 1,799 | 377,100 |
| September 28, 2026 | 1,906.67 | 1,863.33 | 1,823.33 | 1,916.67 | 1,863.33 | 353,100 |
| September 25, 2026 | 1,883.33 | 1,900 | 1,859.21 | 1,913.33 | 1,880 | 461,700 |
| September 24, 2026 | 1,846.67 | 1,870 | 1,829.86 | 1,873.33 | 1,826.67 | 396,600 |
| September 18, 2026 | 1,850 | 1,823.33 | 1,784.19 | 1,853.33 | 1,813.33 | 282,600 |
| September 17, 2026 | 1,833.33 | 1,846.67 | 1,807.02 | 1,850 | 1,826.67 | 182,400 |
| September 16, 2026 | 1,846.67 | 1,833.33 | 1,793.98 | 1,850 | 1,823.33 | 178,500 |
| September 15, 2026 | 1,796.67 | 1,833.33 | 1,793.98 | 1,853.33 | 1,796.67 | 406,200 |
| September 14, 2026 | 1,800 | 1,806.67 | 1,767.88 | 1,816.67 | 1,783.33 | 239,700 |
| September 11, 2026 | 1,716.67 | 1,803.33 | 1,764.62 | 1,816.67 | 1,713.33 | 464,400 |
| September 10, 2026 | 1,740 | 1,750 | 1,712.43 | 1,753.33 | 1,726.67 | 198,000 |
| September 09, 2026 | 1,726.67 | 1,743.33 | 1,705.91 | 1,753.33 | 1,713.33 | 181,200 |
| September 08, 2026 | 1,753.33 | 1,730 | 1,692.86 | 1,753.33 | 1,726.67 | 212,400 |
| September 07, 2026 | 1,766.67 | 1,753.33 | 1,715.69 | 1,790 | 1,753.33 | 208,500 |
| September 04, 2026 | 1,763.33 | 1,760 | 1,722.22 | 1,766.67 | 1,743.33 | 185,700 |
| September 03, 2026 | 1,776.67 | 1,770 | 1,732 | 1,780 | 1,756.67 | 213,900 |
| September 02, 2026 | 1,783.33 | 1,776.67 | 1,738.53 | 1,800 | 1,773.33 | 216,600 |
| September 01, 2026 | 1,763.33 | 1,813.33 | 1,774.41 | 1,813.33 | 1,760 | 311,100 |
| August 31, 2026 | 1,756.67 | 1,766.67 | 1,728.74 | 1,780 | 1,746.67 | 273,000 |
| August 28, 2026 | 1,756.67 | 1,756.67 | 1,756.67 | 1,776.67 | 1,753.33 | 197,100 |
| August 27, 2026 | 1,750 | 1,763.33 | 1,763.33 | 1,776.67 | 1,750 | 192,600 |
| August 26, 2026 | 1,793.33 | 1,746.67 | 1,746.67 | 1,796.67 | 1,743.33 | 224,100 |
| August 25, 2026 | 1,760 | 1,763.33 | 1,763.33 | 1,783.33 | 1,740 | 243,000 |
| August 24, 2026 | 1,736.67 | 1,763.33 | 1,763.33 | 1,776.67 | 1,733.33 | 264,900 |
| August 21, 2026 | 1,676.67 | 1,740 | 1,740 | 1,740 | 1,673.33 | 294,300 |
| August 20, 2026 | 1,683.33 | 1,683.33 | 1,683.33 | 1,690 | 1,661.67 | 315,000 |
| August 19, 2026 | 1,703.33 | 1,686.67 | 1,686.67 | 1,706.67 | 1,676.67 | 349,800 |
| August 18, 2026 | 1,726.67 | 1,730 | 1,730 | 1,743.33 | 1,720 | 202,200 |
| August 17, 2026 | 1,756.67 | 1,720 | 1,720 | 1,766.67 | 1,716.67 | 258,600 |
| August 14, 2026 | 1,733.33 | 1,760 | 1,760 | 1,773.33 | 1,733.33 | 255,300 |
| August 13, 2026 | 1,700 | 1,733.33 | 1,733.33 | 1,743.33 | 1,673.33 | 717,000 |
| August 12, 2026 | 1,766.67 | 1,766.67 | 1,766.67 | 1,770 | 1,730 | 472,800 |
| August 10, 2026 | 1,810 | 1,766.67 | 1,766.67 | 1,810 | 1,756.67 | 320,100 |
| August 07, 2026 | 1,796.67 | 1,786.67 | 1,786.67 | 1,796.67 | 1,750 | 330,300 |
| August 06, 2026 | 1,766.67 | 1,800 | 1,800 | 1,806.67 | 1,760 | 282,900 |
| August 05, 2026 | 1,743.33 | 1,766.67 | 1,766.67 | 1,776.67 | 1,743.33 | 405,000 |
| August 04, 2026 | 1,666.67 | 1,716.67 | 1,716.67 | 1,726.67 | 1,663.33 | 391,800 |
| August 03, 2026 | 1,646.67 | 1,676.67 | 1,676.67 | 1,696.67 | 1,633.33 | 528,300 |
| July 31, 2026 | 1,673.33 | 1,646.67 | 1,646.67 | 1,683.33 | 1,646.67 | 536,400 |
| July 30, 2026 | 1,616.67 | 1,656.67 | 1,656.67 | 1,665 | 1,576.67 | 903,900 |
| July 29, 2026 | 1,545 | 1,588.33 | 1,588.33 | 1,606.67 | 1,481.67 | 775,500 |
| July 28, 2026 | 1,516.67 | 1,523.33 | 1,523.33 | 1,545 | 1,503.33 | 282,600 |
| July 27, 2026 | 1,530 | 1,558.33 | 1,558.33 | 1,561.67 | 1,518.33 | 267,300 |
| July 24, 2026 | 1,511.67 | 1,530 | 1,530 | 1,530 | 1,505 | 269,700 |
AD
