Hokushin Co., Ltd. - 7897.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	119	117	117	119	117	219,800
October 16, 2025	120	118	118	120	117	160,900
October 15, 2025	117	119	119	120	116	200,100
October 14, 2025	119	117	117	119	115	291,800
October 10, 2025	121	121	121	121	119	202,600
October 09, 2025	122	121	121	123	121	234,700
October 08, 2025	119	120	120	121	119	309,100
October 07, 2025	122	121	121	122	120	120,700
October 06, 2025	122	121	121	122	120	150,000
October 03, 2025	119	121	121	122	119	133,200
October 02, 2025	122	121	121	123	119	249,700
October 01, 2025	122	121	121	123	121	189,300
September 30, 2025	125	122	122	126	121	273,600
September 29, 2025	124	125	125	126	124	114,600
September 26, 2025	124	124	124	126	124	145,300
September 25, 2025	127	125	125	128	124	216,300
September 24, 2025	125	126	126	128	124	251,500
September 22, 2025	123	124	124	126	122	173,700
September 19, 2025	122	123	123	123	121	285,000
September 18, 2025	124	122	122	124	121	318,300
September 17, 2025	124	122	122	124	121	318,300
September 16, 2025	124	124	124	125	123	237,200
September 12, 2025	127	124	124	128	123	271,100
September 11, 2025	127	124	124	128	123	446,700
September 10, 2025	130	129	129	131	128	275,400
September 09, 2025	135	130	130	136	129	481,300
September 08, 2025	139	136	136	140	134	394,800
September 05, 2025	138	135	135	139	135	392,800
September 04, 2025	135	137	137	138	134	312,100
September 03, 2025	140	134	134	141	132	655,500
September 02, 2025	134	141	141	143	134	886,100
September 01, 2025	139	133	133	139	132	584,100
August 29, 2025	137	136	136	139	133	717,900
August 28, 2025	132	136	136	143	132	2.41M
August 27, 2025	129	129	129	138	128	1.71M
August 26, 2025	127	126	126	129	125	247,400
August 25, 2025	127	126	126	129	125	288,900
August 22, 2025	123	125	125	127	123	513,700
August 21, 2025	121	122	122	124	121	233,400
August 20, 2025	122	121	121	123	121	221,000
August 19, 2025	122	121	121	123	121	220,700
August 18, 2025	119	122	122	122	119	285,600
August 15, 2025	118	118	118	119	118	94,300
August 14, 2025	118	118	118	119	118	163,200
August 13, 2025	118	118	118	119	118	91,800
August 12, 2025	120	119	119	121	118	241,600
August 08, 2025	121	119	119	122	119	259,500
August 07, 2025	120	121	121	122	120	163,500
August 06, 2025	121	119	119	122	119	213,400
August 05, 2025	122	122	122	122	120	168,400
August 04, 2025	121	120	120	123	119	246,000
August 01, 2025	120	121	121	124	119	378,300
July 31, 2025	123	121	121	124	121	391,100
July 30, 2025	125	124	124	126	121	520,000
July 29, 2025	132	126	126	132	125	707,100
July 28, 2025	122	131	131	134	119	3.56M
July 25, 2025	120	121	121	123	119	256,000
July 24, 2025	120	119	119	120	118	114,900
July 23, 2025	119	120	120	120	117	168,000
July 22, 2025	118	118	118	120	116	211,700

Hokushin Co., Ltd. (7897.T) JPX