Skip to main content
Hakuhodo DY Holdings Inc (TYO:2433)
Japan flag Japan · Delayed Price · Currency is JPY
1,134.50
-12.00 (-1.05%)
At close: Dec 5, 2025

Hakuhodo DY Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251,173.001,187.001,172.501,180.501,180.501.46%894,000
Oct 6, 20251,166.001,171.501,158.501,163.501,163.501.97%869,700
Oct 3, 20251,192.501,195.001,140.001,141.001,141.00-4.00%1,297,600
Oct 2, 20251,181.001,196.001,162.001,188.501,188.500.68%1,005,800
Oct 1, 20251,172.001,196.001,172.001,180.501,180.50-0.67%1,133,500
Sep 30, 20251,170.001,192.001,166.501,188.501,188.501.62%877,300
Sep 29, 20251,179.001,186.501,165.501,169.501,169.50-2.13%564,100
Sep 26, 20251,196.501,207.501,191.501,195.001,179.000.17%694,300
Sep 25, 20251,185.001,195.001,176.001,193.001,177.030.85%702,500
Sep 24, 20251,197.501,205.501,178.001,183.001,167.16-1.50%629,300
Sep 22, 20251,199.001,212.501,196.001,201.001,184.920.08%549,600
Sep 19, 20251,215.501,222.501,198.001,200.001,183.93-1.40%1,096,600
Sep 18, 20251,230.001,233.501,215.001,217.001,200.71-1.06%498,200
Sep 17, 20251,240.001,241.001,210.501,230.001,213.53-0.24%526,200
Sep 16, 20251,216.001,243.501,214.001,233.001,216.49-0.20%686,100
Sep 12, 20251,228.001,240.501,220.001,235.501,218.960.61%885,600
Sep 11, 20251,209.001,230.001,207.001,228.001,211.560.78%609,800
Sep 10, 20251,201.001,222.001,201.001,218.501,202.190.37%442,400
Sep 9, 20251,214.501,224.001,205.001,214.001,197.750.79%509,900
Sep 8, 20251,212.001,218.001,204.501,204.501,188.37-0.12%426,500
Sep 5, 20251,200.501,209.501,191.001,206.001,189.850.46%645,300
Sep 4, 20251,202.001,206.501,196.501,200.501,184.43-0.21%538,000
Sep 3, 20251,211.501,217.001,202.001,203.001,186.89-0.04%661,200
Sep 2, 20251,208.001,226.001,200.001,203.501,187.39-0.17%621,000
Sep 1, 20251,191.001,207.001,191.001,205.501,189.361.77%504,900
Aug 29, 20251,199.001,220.501,184.501,184.501,168.64-0.63%880,300
Aug 28, 20251,190.501,197.001,180.501,192.001,176.040.25%1,885,600
Aug 27, 20251,195.501,198.001,187.001,189.001,173.08-0.54%593,500
Aug 26, 20251,189.501,202.501,179.001,195.501,179.49-0.75%640,400
Aug 25, 20251,191.001,205.501,186.001,204.501,188.370.75%554,200
Aug 22, 20251,189.001,201.501,180.501,195.501,179.490.93%612,900
Aug 21, 20251,202.501,202.501,183.001,184.501,168.64-1.70%616,200
Aug 20, 20251,217.501,218.501,205.001,205.001,188.87-1.11%477,800
Aug 19, 20251,190.001,223.001,188.501,218.501,202.191.37%652,500
Aug 18, 20251,180.001,202.001,176.001,202.001,185.912.78%606,800
Aug 15, 20251,162.001,183.001,158.501,169.501,153.84-0.55%1,107,100
Aug 14, 20251,203.501,213.001,174.501,176.001,160.25-3.05%750,300
Aug 13, 20251,194.001,217.501,181.501,213.001,196.761.00%677,800
Aug 12, 20251,200.001,208.001,188.001,201.001,184.920.17%783,100
Aug 8, 20251,197.001,217.501,181.501,199.001,182.951.52%926,700
Aug 7, 20251,145.001,190.001,138.501,181.001,165.192.03%1,228,300
Aug 6, 20251,221.001,241.001,130.001,157.501,142.00-5.16%1,962,800
Aug 5, 20251,229.001,246.001,220.501,220.501,204.16-0.20%594,800
Aug 4, 20251,215.001,227.001,212.001,223.001,206.63-0.37%465,700
Aug 1, 20251,204.501,227.501,201.501,227.501,211.062.68%606,300
Jul 31, 20251,200.001,200.001,185.001,195.501,179.49-0.17%563,700
Jul 30, 20251,189.001,200.001,187.501,197.501,181.470.13%533,700
Jul 29, 20251,196.501,207.501,189.501,196.001,179.99-1.40%415,800
Jul 28, 20251,225.001,228.501,210.001,213.001,196.76-1.26%447,200
Jul 25, 20251,236.001,237.501,221.501,228.501,212.05-0.41%716,000
Jul 24, 20251,196.501,239.001,191.001,233.501,216.982.96%970,300
Jul 23, 20251,167.001,198.001,161.001,198.001,181.964.08%803,200
Jul 22, 20251,157.001,164.501,150.001,151.001,135.59-0.60%341,000
Jul 18, 20251,162.501,165.501,148.501,158.001,142.50-0.39%485,200
Jul 17, 20251,143.501,162.501,140.501,162.501,146.941.13%445,800
Jul 16, 20251,138.001,159.001,138.001,149.501,134.111.05%595,600
Jul 15, 20251,161.501,167.501,137.001,137.501,122.27-0.96%713,000
Jul 14, 20251,163.001,174.001,145.001,148.501,133.12-1.92%515,700
Jul 11, 20251,173.001,182.501,166.501,171.001,155.320.17%556,400
Jul 10, 20251,171.001,183.001,162.501,169.001,153.350.04%765,600