Hakuyosha Company, Ltd. (9731.T) JPX
3,460.00
+40(+1.17%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,460.00
+40(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,425 | 3,460 | 3,460 | 3,460 | 3,415 | 2,600 |
| April 02, 2026 | 3,500 | 3,420 | 3,420 | 3,500 | 3,420 | 2,400 |
| April 01, 2026 | 3,400 | 3,450 | 3,450 | 3,455 | 3,395 | 2,700 |
| March 31, 2026 | 3,390 | 3,400 | 3,400 | 3,430 | 3,350 | 4,600 |
| March 30, 2026 | 3,410 | 3,390 | 3,390 | 3,445 | 3,385 | 3,200 |
| March 27, 2026 | 3,480 | 3,480 | 3,480 | 3,550 | 3,465 | 3,900 |
| March 26, 2026 | 3,540 | 3,480 | 3,480 | 3,540 | 3,480 | 3,500 |
| March 25, 2026 | 3,615 | 3,540 | 3,540 | 3,615 | 3,540 | 8,500 |
| March 24, 2026 | 3,470 | 3,575 | 3,575 | 3,575 | 3,470 | 2,300 |
| March 23, 2026 | 3,515 | 3,455 | 3,455 | 3,535 | 3,450 | 9,700 |
| March 19, 2026 | 3,660 | 3,585 | 3,585 | 3,660 | 3,585 | 5,200 |
| March 18, 2026 | 3,660 | 3,680 | 3,680 | 3,680 | 3,655 | 1,200 |
| March 17, 2026 | 3,690 | 3,615 | 3,615 | 3,710 | 3,615 | 3,200 |
| March 16, 2026 | 3,645 | 3,660 | 3,660 | 3,690 | 3,620 | 4,800 |
| March 13, 2026 | 3,615 | 3,695 | 3,695 | 3,695 | 3,605 | 5,500 |
| March 12, 2026 | 3,600 | 3,645 | 3,645 | 3,690 | 3,600 | 9,700 |
| March 11, 2026 | 3,605 | 3,610 | 3,610 | 3,660 | 3,590 | 6,900 |
| March 10, 2026 | 3,555 | 3,640 | 3,640 | 3,640 | 3,555 | 1,400 |
| March 09, 2026 | 3,530 | 3,560 | 3,560 | 3,645 | 3,505 | 17,800 |
| March 06, 2026 | 3,680 | 3,665 | 3,665 | 3,695 | 3,615 | 4,300 |
| March 05, 2026 | 3,605 | 3,685 | 3,685 | 3,700 | 3,605 | 3,500 |
| March 04, 2026 | 3,600 | 3,615 | 3,615 | 3,700 | 3,555 | 19,500 |
| March 03, 2026 | 3,810 | 3,700 | 3,700 | 3,810 | 3,700 | 5,400 |
| March 02, 2026 | 3,700 | 3,810 | 3,810 | 3,810 | 3,635 | 17,700 |
| February 27, 2026 | 3,650 | 3,700 | 3,700 | 3,700 | 3,605 | 4,800 |
| February 26, 2026 | 3,660 | 3,645 | 3,645 | 3,660 | 3,610 | 2,600 |
| February 25, 2026 | 3,550 | 3,665 | 3,665 | 3,670 | 3,550 | 9,300 |
| February 24, 2026 | 3,530 | 3,545 | 3,545 | 3,550 | 3,515 | 3,000 |
| February 20, 2026 | 3,500 | 3,530 | 0 | 3,530 | 3,500 | 2,100 |
| February 19, 2026 | 3,555 | 3,560 | 0 | 3,565 | 3,415 | 8,400 |
| February 18, 2026 | 3,465 | 3,575 | 0 | 3,575 | 3,445 | 14,300 |
| February 17, 2026 | 3,475 | 3,470 | 0 | 3,475 | 3,315 | 21,600 |
| February 16, 2026 | 3,500 | 3,475 | 0 | 3,530 | 3,380 | 37,600 |
| February 13, 2026 | 3,165 | 3,240 | 0 | 3,285 | 3,145 | 9,300 |
| February 12, 2026 | 3,130 | 3,185 | 0 | 3,210 | 3,100 | 6,300 |
| February 10, 2026 | 3,120 | 3,115 | 0 | 3,140 | 3,105 | 2,500 |
| February 09, 2026 | 3,140 | 3,120 | 0 | 3,150 | 3,100 | 6,100 |
| February 06, 2026 | 3,115 | 3,115 | 0 | 3,115 | 3,105 | 1,300 |
| February 05, 2026 | 3,120 | 3,115 | 0 | 3,135 | 3,105 | 2,300 |
| February 04, 2026 | 3,130 | 3,140 | 0 | 3,140 | 3,105 | 2,500 |
| February 03, 2026 | 3,135 | 3,130 | 0 | 3,175 | 3,120 | 4,400 |
| February 02, 2026 | 3,130 | 3,135 | 0 | 3,175 | 3,105 | 8,400 |
| January 30, 2026 | 3,055 | 3,130 | 0 | 3,130 | 3,035 | 2,900 |
| January 29, 2026 | 3,060 | 3,050 | 0 | 3,060 | 3,050 | 1,200 |
| January 28, 2026 | 3,085 | 3,060 | 0 | 3,085 | 3,060 | 800 |
| January 27, 2026 | 3,105 | 3,085 | 0 | 3,110 | 3,085 | 3,000 |
| January 26, 2026 | 3,110 | 3,105 | 0 | 3,120 | 3,105 | 800 |
| January 23, 2026 | 3,105 | 3,125 | 0 | 3,125 | 3,105 | 300 |
| January 22, 2026 | 3,100 | 3,090 | 0 | 3,100 | 3,090 | 700 |
| January 21, 2026 | 3,100 | 3,100 | 0 | 3,120 | 3,100 | 1,500 |
| January 20, 2026 | 3,150 | 3,110 | 0 | 3,150 | 3,110 | 3,300 |
| January 19, 2026 | 3,145 | 3,130 | 0 | 3,145 | 3,105 | 2,200 |
| January 16, 2026 | 3,160 | 3,165 | 0 | 3,190 | 3,100 | 5,800 |
| January 15, 2026 | 3,190 | 3,165 | 0 | 3,190 | 3,130 | 4,100 |
| January 14, 2026 | 3,165 | 3,170 | 0 | 3,185 | 3,165 | 900 |
| January 13, 2026 | 3,240 | 3,195 | 0 | 3,240 | 3,135 | 3,500 |
| January 09, 2026 | 3,155 | 3,190 | 0 | 3,215 | 3,155 | 1,600 |
| January 08, 2026 | 3,205 | 3,165 | 0 | 3,220 | 3,165 | 2,500 |
| January 07, 2026 | 3,210 | 3,220 | 0 | 3,235 | 3,205 | 4,800 |
| January 06, 2026 | 3,220 | 3,220 | 0 | 3,220 | 3,205 | 500 |