Hakuten Corporation (TYO:2173)
Japan
· Delayed Price · Currency is JPY 967.00
+19.00 (2.00%)
Mar 10, 2026, 2:03 PM JST
Hakuten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 962.00 | 963.00 | 926.00 | 948.00 | 948.00 | -5.01% | 73,400 |
| Mar 6, 2026 | 983.00 | 999.00 | 959.00 | 998.00 | 998.00 | 1.53% | 30,500 |
| Mar 5, 2026 | 993.00 | 1,012.00 | 977.00 | 983.00 | 983.00 | 2.08% | 39,100 |
| Mar 4, 2026 | 999.00 | 1,010.00 | 954.00 | 963.00 | 963.00 | -5.87% | 97,700 |
| Mar 3, 2026 | 1,028.00 | 1,054.00 | 1,008.00 | 1,023.00 | 1,023.00 | -1.25% | 54,900 |
| Mar 2, 2026 | 1,049.00 | 1,076.00 | 1,034.00 | 1,036.00 | 1,036.00 | -2.81% | 63,300 |
| Feb 27, 2026 | 1,054.00 | 1,079.00 | 1,054.00 | 1,066.00 | 1,066.00 | 1.14% | 36,900 |
| Feb 26, 2026 | 1,056.00 | 1,067.00 | 1,047.00 | 1,054.00 | 1,054.00 | -0.09% | 36,300 |
| Feb 25, 2026 | 1,046.00 | 1,071.00 | 1,015.00 | 1,055.00 | 1,055.00 | 0.76% | 56,500 |
| Feb 24, 2026 | 1,059.00 | 1,064.00 | 1,040.00 | 1,047.00 | 1,047.00 | 0.77% | 61,200 |
| Feb 20, 2026 | 1,020.00 | 1,039.00 | 1,005.00 | 1,039.00 | 1,039.00 | 1.37% | 42,500 |
| Feb 19, 2026 | 1,017.00 | 1,030.00 | 998.00 | 1,025.00 | 1,025.00 | -0.87% | 49,900 |
| Feb 18, 2026 | 1,040.00 | 1,050.00 | 996.00 | 1,034.00 | 1,034.00 | -0.77% | 119,700 |
| Feb 17, 2026 | 983.00 | 1,078.00 | 983.00 | 1,042.00 | 1,042.00 | 6.54% | 255,400 |
| Feb 16, 2026 | 996.00 | 1,018.00 | 895.00 | 978.00 | 978.00 | -1.31% | 533,500 |
| Feb 13, 2026 | 1,025.00 | 1,025.00 | 982.00 | 991.00 | 991.00 | -3.32% | 45,900 |
| Feb 12, 2026 | 1,013.00 | 1,030.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.69% | 23,400 |
| Feb 10, 2026 | 998.00 | 1,019.00 | 998.00 | 1,018.00 | 1,018.00 | 2.00% | 13,100 |
| Feb 9, 2026 | 1,036.00 | 1,037.00 | 995.00 | 998.00 | 998.00 | 0.71% | 55,300 |
| Feb 6, 2026 | 980.00 | 1,000.00 | 960.00 | 991.00 | 991.00 | 1.33% | 55,800 |
| Feb 5, 2026 | 961.00 | 979.00 | 956.00 | 978.00 | 978.00 | 1.77% | 23,200 |
| Feb 4, 2026 | 963.00 | 963.00 | 946.00 | 961.00 | 961.00 | 0.63% | 97,000 |
| Feb 3, 2026 | 958.00 | 961.00 | 945.00 | 955.00 | 955.00 | -0.52% | 18,000 |
| Feb 2, 2026 | 955.00 | 977.00 | 944.00 | 960.00 | 960.00 | 0.73% | 73,700 |
| Jan 30, 2026 | 987.00 | 987.00 | 953.00 | 953.00 | 953.00 | -2.66% | 29,200 |
| Jan 29, 2026 | 993.00 | 993.00 | 963.00 | 979.00 | 979.00 | -1.90% | 30,200 |
| Jan 28, 2026 | 1,008.00 | 1,008.00 | 988.00 | 998.00 | 998.00 | -0.99% | 19,000 |
| Jan 27, 2026 | 1,023.00 | 1,023.00 | 992.00 | 1,008.00 | 1,008.00 | -0.98% | 27,700 |
| Jan 26, 2026 | 1,030.00 | 1,030.00 | 1,002.00 | 1,018.00 | 1,018.00 | -2.12% | 33,700 |
| Jan 23, 2026 | 1,006.00 | 1,042.00 | 1,006.00 | 1,040.00 | 1,040.00 | 3.59% | 31,700 |
| Jan 22, 2026 | 1,010.00 | 1,018.00 | 987.00 | 1,004.00 | 1,004.00 | -0.69% | 46,200 |
| Jan 21, 2026 | 1,012.00 | 1,021.00 | 987.00 | 1,011.00 | 1,011.00 | -2.32% | 77,900 |
| Jan 20, 2026 | 1,012.00 | 1,088.00 | 998.00 | 1,035.00 | 1,035.00 | 3.29% | 186,900 |
| Jan 19, 2026 | 981.00 | 1,003.00 | 979.00 | 1,002.00 | 1,002.00 | 3.19% | 62,800 |
| Jan 16, 2026 | 960.00 | 976.00 | 955.00 | 971.00 | 971.00 | 1.15% | 63,200 |
| Jan 15, 2026 | 920.00 | 963.00 | 916.00 | 960.00 | 960.00 | 4.35% | 48,500 |
| Jan 14, 2026 | 926.00 | 930.00 | 916.00 | 920.00 | 920.00 | -0.11% | 18,700 |
| Jan 13, 2026 | 928.00 | 932.00 | 908.00 | 921.00 | 921.00 | 0.88% | 34,300 |
| Jan 9, 2026 | 890.00 | 922.00 | 888.00 | 913.00 | 913.00 | 2.58% | 53,300 |
| Jan 8, 2026 | 883.00 | 890.00 | 871.00 | 890.00 | 890.00 | 0.79% | 87,700 |
| Jan 7, 2026 | 890.00 | 890.00 | 877.00 | 883.00 | 883.00 | -0.56% | 45,400 |
| Jan 6, 2026 | 880.00 | 894.00 | 878.00 | 888.00 | 888.00 | 1.83% | 38,600 |
| Jan 5, 2026 | 858.00 | 872.00 | 854.00 | 872.00 | 872.00 | 2.83% | 41,200 |
| Dec 30, 2025 | 836.00 | 865.00 | 836.00 | 848.00 | 848.00 | 1.07% | 36,500 |
| Dec 29, 2025 | 857.00 | 858.00 | 834.00 | 839.00 | 839.00 | -2.10% | 70,500 |
| Dec 26, 2025 | 865.00 | 865.00 | 856.00 | 857.00 | 843.00 | 0.12% | 45,900 |
| Dec 25, 2025 | 859.00 | 865.00 | 855.00 | 856.00 | 842.02 | -0.58% | 43,000 |
| Dec 24, 2025 | 861.00 | 869.00 | 854.00 | 861.00 | 846.93 | 0.70% | 24,700 |
| Dec 23, 2025 | 855.00 | 868.00 | 854.00 | 855.00 | 841.03 | 0.23% | 29,900 |
| Dec 22, 2025 | 897.00 | 897.00 | 853.00 | 853.00 | 839.07 | -3.07% | 62,000 |
| Dec 19, 2025 | 877.00 | 888.00 | 862.00 | 880.00 | 865.62 | 3.17% | 74,900 |
| Dec 18, 2025 | 848.00 | 872.00 | 838.00 | 853.00 | 839.07 | 2.16% | 65,100 |
| Dec 17, 2025 | 824.00 | 840.00 | 821.00 | 835.00 | 821.36 | 2.71% | 39,600 |
| Dec 16, 2025 | 820.00 | 825.00 | 813.00 | 813.00 | 799.72 | 0.99% | 18,000 |
| Dec 15, 2025 | 814.00 | 814.00 | 800.00 | 805.00 | 791.85 | 0.75% | 19,800 |
| Dec 12, 2025 | 809.00 | 812.00 | 798.00 | 799.00 | 785.95 | -1.84% | 37,200 |
| Dec 11, 2025 | 810.00 | 815.00 | 800.00 | 814.00 | 800.70 | 0.74% | 22,200 |
| Dec 10, 2025 | 801.00 | 809.00 | 796.00 | 808.00 | 794.80 | 0.87% | 15,900 |
| Dec 9, 2025 | 806.00 | 814.00 | 795.00 | 801.00 | 787.91 | -1.11% | 16,900 |
| Dec 8, 2025 | 816.00 | 822.00 | 804.00 | 810.00 | 796.77 | -0.61% | 34,400 |
| Dec 5, 2025 | 803.00 | 819.00 | 800.00 | 815.00 | 801.69 | 2.39% | 25,200 |
| Dec 4, 2025 | 799.00 | 810.00 | 794.00 | 796.00 | 783.00 | -0.13% | 38,000 |
| Dec 3, 2025 | 810.00 | 814.00 | 796.00 | 797.00 | 783.98 | -1.60% | 32,200 |
| Dec 2, 2025 | 818.00 | 820.00 | 810.00 | 810.00 | 796.77 | -0.86% | 18,300 |
| Dec 1, 2025 | 810.00 | 821.00 | 808.00 | 817.00 | 803.65 | 0.37% | 45,100 |
| Nov 28, 2025 | 820.00 | 834.00 | 804.00 | 814.00 | 800.70 | -0.37% | 46,500 |
| Nov 27, 2025 | 823.00 | 827.00 | 815.00 | 817.00 | 803.65 | -0.49% | 42,500 |
| Nov 26, 2025 | 837.00 | 838.00 | 812.00 | 821.00 | 807.59 | -1.91% | 49,700 |
| Nov 25, 2025 | 829.00 | 837.00 | 810.00 | 837.00 | 823.33 | 3.59% | 75,600 |
| Nov 21, 2025 | 780.00 | 818.00 | 770.00 | 808.00 | 794.80 | - | 120,100 |
| Nov 20, 2025 | 789.00 | 828.00 | 788.00 | 808.00 | 794.80 | 0.75% | 139,800 |
| Nov 19, 2025 | 818.00 | 844.00 | 792.00 | 802.00 | 788.90 | -4.98% | 251,500 |
| Nov 18, 2025 | 750.00 | 850.00 | 748.00 | 844.00 | 830.21 | 13.75% | 780,600 |
| Nov 17, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 729.88 | 15.58% | 27,100 |
| Nov 14, 2025 | 645.00 | 666.00 | 638.00 | 642.00 | 631.51 | -1.53% | 51,700 |
| Nov 13, 2025 | 637.00 | 652.00 | 630.00 | 652.00 | 641.35 | 2.35% | 45,000 |
| Nov 12, 2025 | 621.00 | 648.00 | 621.00 | 637.00 | 626.59 | 2.58% | 66,200 |
| Nov 11, 2025 | 674.00 | 680.00 | 599.00 | 621.00 | 610.86 | -7.86% | 194,100 |
| Nov 10, 2025 | 665.00 | 681.00 | 665.00 | 674.00 | 662.99 | 1.51% | 16,900 |
| Nov 7, 2025 | 671.00 | 671.00 | 663.00 | 664.00 | 653.15 | 0.15% | 5,700 |
| Nov 6, 2025 | 667.00 | 667.00 | 661.00 | 663.00 | 652.17 | 0.15% | 11,600 |
| Nov 5, 2025 | 674.00 | 679.00 | 658.00 | 662.00 | 651.19 | -1.34% | 32,100 |
| Nov 4, 2025 | 676.00 | 682.00 | 670.00 | 671.00 | 660.04 | 1.21% | 20,300 |
| Oct 31, 2025 | 667.00 | 669.00 | 661.00 | 663.00 | 652.17 | -0.60% | 11,300 |
| Oct 30, 2025 | 655.00 | 667.00 | 645.00 | 667.00 | 656.10 | 1.37% | 23,000 |
| Oct 29, 2025 | 674.00 | 674.00 | 650.00 | 658.00 | 647.25 | -2.23% | 23,100 |
| Oct 28, 2025 | 680.00 | 680.00 | 666.00 | 673.00 | 662.01 | -1.32% | 23,700 |
| Oct 27, 2025 | 685.00 | 690.00 | 678.00 | 682.00 | 670.86 | -0.29% | 26,200 |
| Oct 24, 2025 | 680.00 | 684.00 | 675.00 | 684.00 | 672.83 | 0.44% | 20,700 |
| Oct 23, 2025 | 679.00 | 696.00 | 671.00 | 681.00 | 669.88 | 0.59% | 50,800 |
| Oct 22, 2025 | 669.00 | 678.00 | 665.00 | 677.00 | 665.94 | 1.35% | 20,600 |
| Oct 21, 2025 | 670.00 | 670.00 | 662.00 | 668.00 | 657.09 | -0.15% | 28,300 |
| Oct 20, 2025 | 670.00 | 670.00 | 660.00 | 669.00 | 658.07 | 0.90% | 43,800 |
| Oct 17, 2025 | 670.00 | 684.00 | 652.00 | 663.00 | 652.17 | 2.79% | 216,200 |
| Oct 16, 2025 | 644.00 | 648.00 | 631.00 | 645.00 | 634.46 | 1.26% | 14,400 |
| Oct 15, 2025 | 621.00 | 645.00 | 619.00 | 637.00 | 626.59 | 3.07% | 45,900 |
| Oct 14, 2025 | 618.00 | 637.00 | 607.00 | 618.00 | 607.90 | -2.37% | 73,100 |
| Oct 10, 2025 | 658.00 | 659.00 | 631.00 | 633.00 | 622.66 | -3.95% | 63,400 |
| Oct 9, 2025 | 661.00 | 663.00 | 658.00 | 659.00 | 648.23 | -0.30% | 21,200 |
| Oct 8, 2025 | 662.00 | 671.00 | 660.00 | 661.00 | 650.20 | -0.60% | 13,800 |