Hokkaidenko Corporation (SPSE:1832)
Japan
· Delayed Price · Currency is JPY 1,398.00
-60.00 (-4.12%)
At close: Mar 6, 2026
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,350.00 | 1,373.00 | 1,313.00 | 1,331.00 | 1,331.00 | -4.79% | 16,200 |
| Mar 6, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,398.00 | 1,398.00 | -4.12% | 23,600 |
| Mar 5, 2026 | 1,422.00 | 1,461.00 | 1,422.00 | 1,458.00 | 1,458.00 | 6.58% | 9,100 |
| Mar 4, 2026 | 1,411.00 | 1,440.00 | 1,343.00 | 1,368.00 | 1,368.00 | -9.46% | 34,900 |
| Mar 3, 2026 | 1,516.00 | 1,583.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.07% | 13,000 |
| Mar 2, 2026 | 1,466.00 | 1,518.00 | 1,450.00 | 1,510.00 | 1,510.00 | 3.35% | 28,600 |
| Feb 27, 2026 | 1,441.00 | 1,489.00 | 1,391.00 | 1,461.00 | 1,461.00 | 5.79% | 16,800 |
| Feb 26, 2026 | 1,399.00 | 1,433.00 | 1,350.00 | 1,381.00 | 1,381.00 | 0.80% | 15,400 |
| Feb 25, 2026 | 1,358.00 | 1,400.00 | 1,351.00 | 1,370.00 | 1,370.00 | -0.36% | 11,000 |
| Feb 24, 2026 | 1,382.00 | 1,399.00 | 1,352.00 | 1,375.00 | 1,375.00 | -0.36% | 8,300 |
| Feb 20, 2026 | 1,418.00 | 1,433.00 | 1,370.00 | 1,380.00 | 1,380.00 | -3.70% | 8,500 |
| Feb 19, 2026 | 1,465.00 | 1,470.00 | 1,390.00 | 1,433.00 | 1,433.00 | -0.14% | 22,200 |
| Feb 18, 2026 | 1,445.00 | 1,471.00 | 1,425.00 | 1,435.00 | 1,435.00 | 3.61% | 21,900 |
| Feb 17, 2026 | 1,344.00 | 1,399.00 | 1,340.00 | 1,385.00 | 1,385.00 | 3.51% | 15,700 |
| Feb 16, 2026 | 1,295.00 | 1,340.00 | 1,269.00 | 1,338.00 | 1,338.00 | 6.36% | 11,500 |
| Feb 13, 2026 | 1,295.00 | 1,295.00 | 1,231.00 | 1,258.00 | 1,258.00 | -2.48% | 20,000 |
| Feb 12, 2026 | 1,205.00 | 1,294.00 | 1,205.00 | 1,290.00 | 1,290.00 | 6.70% | 27,700 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.75% | 6,200 |
| Feb 9, 2026 | 1,230.00 | 1,232.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 19,600 |
| Feb 6, 2026 | 1,134.00 | 1,200.00 | 1,134.00 | 1,200.00 | 1,200.00 | 4.44% | 9,000 |
| Feb 5, 2026 | 1,174.00 | 1,174.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.09% | 5,900 |
| Feb 4, 2026 | 1,175.00 | 1,176.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 4,300 |
| Feb 3, 2026 | 1,160.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.68% | 14,700 |
| Feb 2, 2026 | 1,134.00 | 1,160.00 | 1,122.00 | 1,131.00 | 1,131.00 | 0.27% | 14,500 |
| Jan 30, 2026 | 1,180.00 | 1,185.00 | 1,117.00 | 1,128.00 | 1,128.00 | -4.57% | 31,100 |
| Jan 29, 2026 | 1,185.00 | 1,214.00 | 1,163.00 | 1,182.00 | 1,182.00 | 2.34% | 31,500 |
| Jan 28, 2026 | 1,239.00 | 1,245.00 | 1,150.00 | 1,155.00 | 1,155.00 | -4.47% | 32,000 |
| Jan 27, 2026 | 1,229.00 | 1,236.00 | 1,173.00 | 1,209.00 | 1,209.00 | 9.02% | 40,500 |
| Jan 26, 2026 | 1,103.00 | 1,115.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.98% | 3,000 |
| Jan 23, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.27% | 9,900 |
| Jan 22, 2026 | 1,129.00 | 1,129.00 | 1,115.00 | 1,117.00 | 1,117.00 | 0.18% | 7,800 |
| Jan 21, 2026 | 1,110.00 | 1,127.00 | 1,092.00 | 1,115.00 | 1,115.00 | 0.45% | 4,300 |
| Jan 20, 2026 | 1,111.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 5,000 |
| Jan 19, 2026 | 1,115.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,111.00 | 0.63% | 5,000 |
| Jan 16, 2026 | 1,109.00 | 1,109.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.45% | 2,600 |
| Jan 15, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,099.00 | 1,099.00 | 1.20% | 6,600 |
| Jan 14, 2026 | 1,088.00 | 1,090.00 | 1,079.00 | 1,086.00 | 1,086.00 | -0.18% | 1,500 |
| Jan 13, 2026 | 1,097.00 | 1,097.00 | 1,080.00 | 1,088.00 | 1,088.00 | 1.12% | 4,400 |
| Jan 9, 2026 | 1,055.00 | 1,077.00 | 1,055.00 | 1,076.00 | 1,076.00 | -0.37% | 4,800 |
| Jan 8, 2026 | 1,095.00 | 1,095.00 | 1,053.00 | 1,080.00 | 1,080.00 | -0.28% | 25,700 |
| Jan 7, 2026 | 1,095.00 | 1,095.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.46% | 1,800 |
| Jan 6, 2026 | 1,086.00 | 1,118.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.75% | 7,500 |
| Jan 5, 2026 | 1,089.00 | 1,100.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.19% | 12,400 |
| Dec 30, 2025 | 1,063.00 | 1,084.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.75% | 5,800 |
| Dec 29, 2025 | 1,053.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.66% | 2,900 |
| Dec 26, 2025 | 1,052.00 | 1,071.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.29% | 11,600 |
| Dec 25, 2025 | 1,078.00 | 1,079.00 | 1,047.00 | 1,050.00 | 1,050.00 | -2.60% | 5,900 |
| Dec 24, 2025 | 1,070.00 | 1,088.00 | 1,045.00 | 1,078.00 | 1,078.00 | 0.75% | 14,900 |
| Dec 23, 2025 | 1,075.00 | 1,100.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.56% | 11,200 |
| Dec 22, 2025 | 1,073.00 | 1,076.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.92% | 20,500 |
| Dec 19, 2025 | 1,056.00 | 1,072.00 | 1,031.00 | 1,044.00 | 1,044.00 | -1.23% | 10,400 |
| Dec 18, 2025 | 1,057.00 | 1,068.00 | 1,046.00 | 1,057.00 | 1,057.00 | - | 10,800 |
| Dec 17, 2025 | 1,077.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.58% | 6,400 |
| Dec 16, 2025 | 1,083.00 | 1,098.00 | 1,066.00 | 1,074.00 | 1,074.00 | -2.27% | 9,800 |
| Dec 15, 2025 | 1,090.00 | 1,116.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.99% | 4,500 |
| Dec 12, 2025 | 1,108.00 | 1,125.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.27% | 1,800 |
| Dec 11, 2025 | 1,129.00 | 1,130.00 | 1,079.00 | 1,107.00 | 1,107.00 | 0.54% | 9,500 |
| Dec 10, 2025 | 1,131.00 | 1,131.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 14,400 |
| Dec 9, 2025 | 1,080.00 | 1,106.00 | 1,062.00 | 1,099.00 | 1,099.00 | -0.09% | 8,700 |
| Dec 8, 2025 | 1,074.00 | 1,147.00 | 1,074.00 | 1,100.00 | 1,100.00 | 3.00% | 10,800 |
| Dec 5, 2025 | 1,058.00 | 1,076.00 | 1,037.00 | 1,068.00 | 1,068.00 | 3.69% | 24,000 |
| Dec 4, 2025 | 1,034.00 | 1,060.00 | 1,024.00 | 1,030.00 | 1,030.00 | -0.39% | 6,700 |
| Dec 3, 2025 | 1,033.00 | 1,038.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.10% | 2,800 |
| Dec 2, 2025 | 1,032.00 | 1,050.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.78% | 3,400 |
| Dec 1, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.79% | 4,600 |
| Nov 28, 2025 | 1,007.00 | 1,040.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.19% | 8,900 |
| Nov 27, 2025 | 1,020.00 | 1,021.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.40% | 20,000 |
| Nov 26, 2025 | 975.00 | 1,011.00 | 975.00 | 1,003.00 | 1,003.00 | 2.35% | 12,100 |
| Nov 25, 2025 | 978.00 | 983.00 | 963.00 | 980.00 | 980.00 | 1.34% | 14,400 |
| Nov 21, 2025 | 960.00 | 967.00 | 947.00 | 967.00 | 967.00 | 0.31% | 4,900 |
| Nov 20, 2025 | 963.00 | 964.00 | 962.00 | 964.00 | 964.00 | 1.47% | 1,600 |
| Nov 19, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 3,500 |
| Nov 18, 2025 | 965.00 | 971.00 | 952.00 | 960.00 | 960.00 | -0.52% | 12,000 |
| Nov 17, 2025 | 962.00 | 971.00 | 951.00 | 965.00 | 965.00 | 1.58% | 9,000 |
| Nov 14, 2025 | 963.00 | 963.00 | 948.00 | 950.00 | 950.00 | -0.63% | 5,300 |
| Nov 13, 2025 | 956.00 | 962.00 | 950.00 | 956.00 | 956.00 | - | 3,700 |
| Nov 12, 2025 | 950.00 | 959.00 | 946.00 | 956.00 | 956.00 | 0.63% | 1,700 |
| Nov 11, 2025 | 957.00 | 957.00 | 942.00 | 950.00 | 950.00 | -0.73% | 2,100 |
| Nov 10, 2025 | 945.00 | 960.00 | 945.00 | 957.00 | 957.00 | 2.13% | 1,600 |
| Nov 7, 2025 | 939.00 | 941.00 | 935.00 | 937.00 | 937.00 | -0.43% | 3,200 |
| Nov 6, 2025 | 942.00 | 960.00 | 941.00 | 941.00 | 941.00 | - | 2,700 |
| Nov 5, 2025 | 965.00 | 965.00 | 940.00 | 941.00 | 941.00 | -1.47% | 6,800 |
| Nov 4, 2025 | 944.00 | 957.00 | 941.00 | 955.00 | 955.00 | - | 11,300 |
| Oct 31, 2025 | 990.00 | 990.00 | 955.00 | 955.00 | 955.00 | -2.75% | 4,000 |
| Oct 30, 2025 | 964.00 | 982.00 | 954.00 | 982.00 | 982.00 | 3.48% | 17,200 |
| Oct 29, 2025 | 923.00 | 990.00 | 918.00 | 949.00 | 949.00 | 4.52% | 20,800 |
| Oct 28, 2025 | 905.00 | 916.00 | 905.00 | 908.00 | 908.00 | 0.33% | 5,200 |
| Oct 27, 2025 | 904.00 | 911.00 | 904.00 | 905.00 | 905.00 | 0.11% | 3,400 |
| Oct 24, 2025 | 902.00 | 904.00 | 902.00 | 904.00 | 904.00 | 0.22% | 800 |
| Oct 23, 2025 | 897.00 | 903.00 | 897.00 | 902.00 | 902.00 | 0.11% | 1,100 |
| Oct 22, 2025 | 911.00 | 915.00 | 901.00 | 901.00 | 901.00 | 0.56% | 5,100 |
| Oct 21, 2025 | 910.00 | 923.00 | 895.00 | 896.00 | 896.00 | -3.14% | 8,400 |
| Oct 20, 2025 | 901.00 | 925.00 | 901.00 | 925.00 | 925.00 | 2.78% | 1,000 |
| Oct 17, 2025 | 907.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.77% | 5,500 |
| Oct 16, 2025 | 905.00 | 907.00 | 903.00 | 907.00 | 907.00 | 0.67% | 1,500 |
| Oct 15, 2025 | 924.00 | 924.00 | 900.00 | 901.00 | 901.00 | - | 2,900 |
| Oct 14, 2025 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | -1.10% | 2,500 |
| Oct 10, 2025 | 925.00 | 925.00 | 908.00 | 911.00 | 911.00 | -1.19% | 4,900 |
| Oct 9, 2025 | 930.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.43% | 2,100 |
| Oct 8, 2025 | 924.00 | 926.00 | 924.00 | 926.00 | 926.00 | -0.22% | 900 |