Skip to main content
Hakuhodo DY Holdings Inc (TYO:2433)
Japan flag Japan · Delayed Price · Currency is JPY
1,081.50
-12.00 (-1.10%)
At close: Mar 9, 2026

Hakuhodo DY Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,038.001,083.001,037.001,081.501,081.50-1.10%1,038,900
Mar 6, 20261,061.001,093.501,059.001,093.501,093.500.69%1,208,700
Mar 5, 20261,129.001,129.001,081.001,086.001,086.00-1.72%1,344,900
Mar 4, 20261,120.001,121.001,090.001,105.001,105.00-1.82%917,200
Mar 3, 20261,157.001,159.001,122.001,125.501,125.50-3.64%940,300
Mar 2, 20261,175.001,180.001,151.001,168.001,168.00-0.26%762,900
Feb 27, 20261,183.001,183.001,169.001,171.001,171.000.13%887,000
Feb 26, 20261,174.001,185.501,163.501,169.501,169.501.43%943,900
Feb 25, 20261,149.001,156.501,137.501,153.001,153.000.52%792,100
Feb 24, 20261,125.501,147.501,116.001,147.001,147.001.96%1,073,600
Feb 20, 20261,145.001,149.001,125.001,125.001,125.00-2.26%783,800
Feb 19, 20261,156.501,172.501,144.001,151.001,151.00-0.13%1,153,100
Feb 18, 20261,156.501,166.001,149.501,152.501,152.50-0.69%1,046,700
Feb 17, 20261,160.001,185.001,159.001,160.501,160.501.04%866,900
Feb 16, 20261,191.001,200.001,146.001,148.501,148.50-1.42%1,991,200
Feb 13, 20261,166.501,186.001,159.001,165.001,165.002.96%1,553,100
Feb 12, 20261,170.001,171.501,131.501,131.501,131.50-2.88%1,647,000
Feb 10, 20261,158.001,172.001,154.501,165.001,165.001.66%726,900
Feb 9, 20261,168.001,168.001,139.501,146.001,146.000.66%851,800
Feb 6, 20261,168.001,172.001,129.501,138.501,138.50-2.02%1,102,600
Feb 5, 20261,144.001,171.001,135.501,162.001,162.004.31%1,526,600
Feb 4, 20261,142.001,153.001,114.001,114.001,114.00-3.55%1,518,500
Feb 3, 20261,154.001,160.501,147.501,155.001,155.000.09%596,700
Feb 2, 20261,175.501,177.001,152.501,154.001,154.00-0.09%480,400
Jan 30, 20261,157.501,159.501,148.001,155.001,155.000.35%791,500
Jan 29, 20261,135.001,155.001,135.001,151.001,151.000.83%879,200
Jan 28, 20261,160.001,169.001,141.501,141.501,141.50-2.39%483,500
Jan 27, 20261,173.001,184.001,164.001,169.501,169.50-1.02%554,800
Jan 26, 20261,190.501,199.001,175.501,181.501,181.50-1.66%756,200
Jan 23, 20261,192.001,209.501,178.501,201.501,201.501.82%558,300
Jan 22, 20261,171.501,188.001,171.501,180.001,180.000.77%643,700
Jan 21, 20261,192.501,197.001,162.001,171.001,171.00-2.62%765,300
Jan 20, 20261,193.001,205.001,192.001,202.501,202.50-0.04%563,100
Jan 19, 20261,195.001,203.001,182.001,203.001,203.000.75%584,200
Jan 16, 20261,180.501,194.001,174.001,194.001,194.000.08%706,000
Jan 15, 20261,207.001,211.001,181.501,193.001,193.00-1.08%724,400
Jan 14, 20261,207.001,224.501,195.501,206.001,206.00-1.19%776,400
Jan 13, 20261,221.001,224.501,198.001,220.501,220.501.67%870,400
Jan 9, 20261,198.501,207.501,190.501,200.501,200.500.08%447,200
Jan 8, 20261,195.501,204.501,190.001,199.501,199.500.04%668,600
Jan 7, 20261,172.001,199.001,165.501,199.001,199.001.40%425,300
Jan 6, 20261,164.501,184.001,163.001,182.501,182.501.20%464,800
Jan 5, 20261,165.001,171.501,158.001,168.501,168.500.17%490,200
Dec 30, 20251,187.001,187.001,163.501,166.501,166.50-1.64%525,300
Dec 29, 20251,195.001,196.001,180.001,186.001,186.00-0.75%466,300
Dec 26, 20251,198.001,210.001,186.501,195.001,195.000.21%707,900
Dec 25, 20251,185.001,192.501,173.001,192.501,192.502.05%326,000
Dec 24, 20251,163.501,171.501,158.001,168.501,168.500.43%363,800
Dec 23, 20251,153.501,172.501,150.501,163.501,163.500.61%403,100
Dec 22, 20251,189.501,194.501,145.001,156.501,156.50-1.74%648,100
Dec 19, 20251,174.501,182.001,167.501,177.001,177.000.73%922,300
Dec 18, 20251,161.001,173.501,154.501,168.501,168.501.43%364,500
Dec 17, 20251,155.001,161.001,149.501,152.001,152.00-0.56%440,400
Dec 16, 20251,155.501,163.001,150.501,158.501,158.500.35%424,800
Dec 15, 20251,159.501,163.001,149.001,154.501,154.50-0.04%546,300
Dec 12, 20251,146.001,162.001,143.001,155.001,155.002.03%567,600
Dec 11, 20251,154.001,156.501,132.001,132.001,132.00-1.99%666,700
Dec 10, 20251,154.001,158.001,149.501,155.001,155.000.04%317,900
Dec 9, 20251,158.501,161.001,144.001,154.501,154.50-0.69%628,000
Dec 8, 20251,159.501,174.501,149.501,162.501,162.502.47%737,500
Dec 5, 20251,146.501,161.501,134.501,134.501,134.50-1.05%868,800
Dec 4, 20251,126.001,152.001,123.001,146.501,146.50-0.43%759,800
Dec 3, 20251,151.001,163.001,143.501,151.501,151.50-1.20%533,200
Dec 2, 20251,174.001,183.501,151.001,165.501,165.50-0.72%615,700
Dec 1, 20251,177.501,199.001,173.501,174.001,174.00-0.51%821,800
Nov 28, 20251,166.501,183.501,160.501,180.001,180.002.12%694,800
Nov 27, 20251,160.001,172.001,152.501,155.501,155.50-1.03%568,300
Nov 26, 20251,172.501,180.001,158.501,167.501,167.50-0.43%942,500
Nov 25, 20251,171.001,175.001,164.501,172.501,172.50-0.21%505,400
Nov 21, 20251,135.501,175.001,135.501,175.001,175.003.02%1,574,200
Nov 20, 20251,162.501,163.501,138.001,140.501,140.50-1.04%755,500
Nov 19, 20251,146.001,163.001,144.501,152.501,152.500.70%770,400
Nov 18, 20251,142.501,158.501,141.001,144.501,144.500.18%1,004,500
Nov 17, 20251,140.501,156.501,139.001,142.501,142.50-1.08%1,207,300
Nov 14, 20251,135.001,179.501,133.001,155.001,155.00-3.27%1,584,000
Nov 13, 20251,164.001,260.001,152.501,194.001,194.003.92%3,131,100
Nov 12, 20251,155.001,171.501,146.001,149.001,149.000.35%821,300
Nov 11, 20251,162.001,168.001,145.001,145.001,145.00-1.84%1,206,500
Nov 10, 20251,151.501,167.001,145.001,166.501,166.502.37%986,800
Nov 7, 20251,127.001,142.501,122.001,139.501,139.501.65%805,500
Nov 6, 20251,124.001,134.001,117.501,121.001,121.001.08%857,400
Nov 5, 20251,118.501,121.501,094.501,109.001,109.000.05%1,242,800
Nov 4, 20251,100.501,120.001,100.001,108.501,108.50-0.58%1,045,900
Oct 31, 20251,113.001,118.501,102.501,115.001,115.001.13%982,500
Oct 30, 20251,110.001,118.001,102.501,102.501,102.50-0.90%3,443,100
Oct 29, 20251,120.001,128.001,107.501,112.501,112.50-0.89%1,275,700
Oct 28, 20251,134.001,139.501,120.001,122.501,122.50-1.66%732,900
Oct 27, 20251,135.001,152.001,133.001,141.501,141.500.57%749,800
Oct 24, 20251,135.001,144.001,130.001,135.001,135.000.22%840,600
Oct 23, 20251,127.501,141.001,125.001,132.501,132.50-0.74%902,400
Oct 22, 20251,132.001,153.501,132.001,141.001,141.001.11%842,900
Oct 21, 20251,112.001,133.001,111.001,128.501,128.501.39%1,002,000
Oct 20, 20251,125.001,130.001,112.501,113.001,113.000.09%898,000
Oct 17, 20251,104.501,120.001,102.001,112.001,112.000.68%1,339,500
Oct 16, 20251,109.501,118.001,098.501,104.501,104.50-0.45%1,514,200
Oct 15, 20251,112.001,126.001,108.501,109.501,109.500.73%1,511,900
Oct 14, 20251,100.001,113.501,096.001,101.501,101.50-1.26%1,570,900
Oct 10, 20251,135.001,137.501,114.001,115.501,115.50-4.04%1,607,300
Oct 9, 20251,152.001,166.501,152.001,162.501,162.500.39%979,900
Oct 8, 20251,181.001,188.501,155.001,158.001,158.00-1.91%1,033,800