Hakuten Corporation (TYO:2173)
Japan
· Delayed Price · Currency is JPY 950.00
+11.00 (1.17%)
Apr 28, 2026, 3:30 PM JST
Hakuten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 934.00 | 974.00 | 934.00 | 950.00 | 950.00 | 1.17% | 14,200 |
| Apr 27, 2026 | 953.00 | 955.00 | 931.00 | 939.00 | 939.00 | -1.37% | 24,300 |
| Apr 24, 2026 | 955.00 | 968.00 | 937.00 | 952.00 | 952.00 | -1.55% | 33,100 |
| Apr 23, 2026 | 978.00 | 978.00 | 954.00 | 967.00 | 967.00 | -1.12% | 18,800 |
| Apr 22, 2026 | 994.00 | 994.00 | 978.00 | 978.00 | 978.00 | -0.91% | 8,300 |
| Apr 21, 2026 | 994.00 | 999.00 | 978.00 | 987.00 | 987.00 | -0.60% | 13,300 |
| Apr 20, 2026 | 1,006.00 | 1,011.00 | 987.00 | 993.00 | 993.00 | -0.70% | 14,900 |
| Apr 17, 2026 | 1,000.00 | 1,017.00 | 998.00 | 1,000.00 | 1,000.00 | 1.11% | 25,900 |
| Apr 16, 2026 | 986.00 | 996.00 | 982.00 | 989.00 | 989.00 | 0.82% | 13,200 |
| Apr 15, 2026 | 992.00 | 1,001.00 | 978.00 | 981.00 | 981.00 | 0.20% | 9,600 |
| Apr 14, 2026 | 978.00 | 1,000.00 | 978.00 | 979.00 | 979.00 | 0.51% | 20,100 |
| Apr 13, 2026 | 994.00 | 1,010.00 | 974.00 | 974.00 | 974.00 | -2.21% | 22,400 |
| Apr 10, 2026 | 1,005.00 | 1,025.00 | 990.00 | 996.00 | 996.00 | -1.39% | 23,700 |
| Apr 9, 2026 | 998.00 | 1,019.00 | 995.00 | 1,010.00 | 1,010.00 | 2.12% | 39,700 |
| Apr 8, 2026 | 970.00 | 989.00 | 965.00 | 989.00 | 989.00 | 4.88% | 25,700 |
| Apr 7, 2026 | 943.00 | 950.00 | 937.00 | 943.00 | 943.00 | 0.53% | 13,500 |
| Apr 6, 2026 | 925.00 | 941.00 | 925.00 | 938.00 | 938.00 | 1.52% | 10,700 |
| Apr 3, 2026 | 922.00 | 932.00 | 920.00 | 924.00 | 924.00 | 0.22% | 22,700 |
| Apr 2, 2026 | 928.00 | 976.00 | 919.00 | 922.00 | 922.00 | -0.65% | 33,900 |
| Apr 1, 2026 | 933.00 | 939.00 | 927.00 | 928.00 | 928.00 | 1.87% | 15,900 |
| Mar 31, 2026 | 908.00 | 936.00 | 905.00 | 911.00 | 911.00 | 0.33% | 22,000 |
| Mar 30, 2026 | 937.00 | 937.00 | 907.00 | 908.00 | 908.00 | -6.10% | 38,300 |
| Mar 27, 2026 | 960.00 | 971.00 | 953.00 | 967.00 | 967.00 | 1.15% | 13,500 |
| Mar 26, 2026 | 975.00 | 980.00 | 950.00 | 956.00 | 956.00 | -2.75% | 17,200 |
| Mar 25, 2026 | 1,005.00 | 1,005.00 | 962.00 | 983.00 | 983.00 | 4.02% | 55,900 |
| Mar 24, 2026 | 928.00 | 952.00 | 926.00 | 945.00 | 945.00 | 2.16% | 41,600 |
| Mar 23, 2026 | 977.00 | 977.00 | 925.00 | 925.00 | 925.00 | -4.64% | 59,100 |
| Mar 19, 2026 | 976.00 | 981.00 | 955.00 | 970.00 | 970.00 | -1.82% | 28,900 |
| Mar 18, 2026 | 985.00 | 989.00 | 970.00 | 988.00 | 988.00 | 0.20% | 27,900 |
| Mar 17, 2026 | 994.00 | 1,007.00 | 974.00 | 986.00 | 986.00 | - | 60,300 |
| Mar 16, 2026 | 967.00 | 996.00 | 966.00 | 986.00 | 986.00 | 1.96% | 40,700 |
| Mar 13, 2026 | 944.00 | 974.00 | 944.00 | 967.00 | 967.00 | 0.83% | 34,800 |
| Mar 12, 2026 | 980.00 | 980.00 | 955.00 | 959.00 | 959.00 | -2.14% | 31,100 |
| Mar 11, 2026 | 988.00 | 989.00 | 968.00 | 980.00 | 980.00 | 0.72% | 31,700 |
| Mar 10, 2026 | 963.00 | 977.00 | 957.00 | 973.00 | 973.00 | 2.64% | 38,000 |
| 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 |