Hakuhodo DY Holdings Inc (TYO:2433)
Japan
· Delayed Price · Currency is JPY 1,066.00
+25.50 (2.45%)
Apr 28, 2026, 3:30 PM JST
Hakuhodo DY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,047.50 | 1,066.00 | 1,043.00 | 1,066.00 | 1,066.00 | 2.45% | 1,989,600 |
| Apr 27, 2026 | 1,045.00 | 1,049.50 | 1,037.00 | 1,040.50 | 1,040.50 | -0.90% | 623,000 |
| Apr 24, 2026 | 1,043.00 | 1,056.50 | 1,041.50 | 1,050.00 | 1,050.00 | -0.05% | 631,800 |
| Apr 23, 2026 | 1,055.00 | 1,058.00 | 1,040.50 | 1,050.50 | 1,050.50 | -1.68% | 860,400 |
| Apr 22, 2026 | 1,074.50 | 1,078.50 | 1,065.00 | 1,068.50 | 1,068.50 | -0.60% | 515,400 |
| Apr 21, 2026 | 1,093.50 | 1,097.50 | 1,075.00 | 1,075.00 | 1,075.00 | -1.42% | 608,700 |
| Apr 20, 2026 | 1,096.00 | 1,099.50 | 1,088.50 | 1,090.50 | 1,090.50 | 0.05% | 491,900 |
| Apr 17, 2026 | 1,090.00 | 1,098.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.05% | 772,100 |
| Apr 16, 2026 | 1,091.00 | 1,099.50 | 1,089.00 | 1,090.50 | 1,090.50 | 0.41% | 823,600 |
| Apr 15, 2026 | 1,076.00 | 1,087.50 | 1,076.00 | 1,086.00 | 1,086.00 | 1.54% | 924,400 |
| Apr 14, 2026 | 1,073.50 | 1,075.00 | 1,064.00 | 1,069.50 | 1,069.50 | 0.61% | 691,100 |
| Apr 13, 2026 | 1,050.50 | 1,065.50 | 1,043.00 | 1,063.00 | 1,063.00 | -0.09% | 821,200 |
| Apr 10, 2026 | 1,061.00 | 1,075.50 | 1,059.50 | 1,064.00 | 1,064.00 | -0.75% | 774,300 |
| Apr 9, 2026 | 1,079.50 | 1,084.50 | 1,071.00 | 1,072.00 | 1,072.00 | -0.88% | 703,200 |
| Apr 8, 2026 | 1,079.50 | 1,086.00 | 1,071.00 | 1,081.50 | 1,081.50 | 2.12% | 908,900 |
| Apr 7, 2026 | 1,077.50 | 1,084.50 | 1,055.00 | 1,059.00 | 1,059.00 | 0.95% | 629,200 |
| Apr 6, 2026 | 1,046.00 | 1,053.00 | 1,035.50 | 1,049.00 | 1,049.00 | 0.33% | 556,300 |
| Apr 3, 2026 | 1,038.00 | 1,051.00 | 1,035.00 | 1,045.50 | 1,045.50 | 1.26% | 394,500 |
| Apr 2, 2026 | 1,049.00 | 1,062.00 | 1,032.50 | 1,032.50 | 1,032.50 | -0.96% | 711,300 |
| Apr 1, 2026 | 1,040.50 | 1,043.00 | 1,026.50 | 1,042.50 | 1,042.50 | 1.51% | 711,500 |
| Mar 31, 2026 | 1,027.50 | 1,039.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 588,300 |
| Mar 30, 2026 | 1,005.00 | 1,023.50 | 998.50 | 1,022.00 | 1,022.00 | -1.97% | 912,000 |
| Mar 27, 2026 | 1,048.50 | 1,052.50 | 1,037.00 | 1,042.50 | 1,026.50 | 1.26% | 992,000 |
| Mar 26, 2026 | 1,038.50 | 1,039.50 | 1,023.50 | 1,029.50 | 1,013.70 | -0.87% | 763,200 |
| Mar 25, 2026 | 1,037.00 | 1,048.00 | 1,036.50 | 1,038.50 | 1,022.56 | 1.07% | 663,300 |
| Mar 24, 2026 | 1,023.00 | 1,030.00 | 1,018.50 | 1,027.50 | 1,011.73 | 2.24% | 564,000 |
| Mar 23, 2026 | 1,017.50 | 1,023.50 | 1,005.00 | 1,005.00 | 989.58 | -1.42% | 838,200 |
| Mar 19, 2026 | 1,029.00 | 1,035.00 | 1,017.50 | 1,019.50 | 1,003.85 | -2.21% | 1,006,000 |
| Mar 18, 2026 | 1,033.00 | 1,043.00 | 1,031.00 | 1,042.50 | 1,026.50 | 0.97% | 542,500 |
| Mar 17, 2026 | 1,028.00 | 1,037.50 | 1,028.00 | 1,032.50 | 1,016.65 | -0.15% | 568,800 |
| Mar 16, 2026 | 1,038.50 | 1,047.00 | 1,032.00 | 1,034.00 | 1,018.13 | -0.29% | 602,700 |
| Mar 13, 2026 | 1,035.00 | 1,045.00 | 1,027.50 | 1,037.00 | 1,021.08 | -1.66% | 1,068,200 |
| Mar 12, 2026 | 1,053.00 | 1,062.00 | 1,046.50 | 1,054.50 | 1,038.32 | -1.49% | 787,200 |
| Mar 11, 2026 | 1,086.50 | 1,093.50 | 1,066.00 | 1,070.50 | 1,054.07 | -1.83% | 1,256,900 |
| Mar 10, 2026 | 1,098.00 | 1,102.00 | 1,082.00 | 1,090.50 | 1,073.76 | 0.83% | 947,500 |
| Mar 9, 2026 | 1,038.00 | 1,083.00 | 1,037.00 | 1,081.50 | 1,064.90 | -1.10% | 1,038,900 |
| Mar 6, 2026 | 1,061.00 | 1,093.50 | 1,059.00 | 1,093.50 | 1,076.72 | 0.69% | 1,208,700 |
| Mar 5, 2026 | 1,129.00 | 1,129.00 | 1,081.00 | 1,086.00 | 1,069.33 | -1.72% | 1,344,900 |
| Mar 4, 2026 | 1,120.00 | 1,121.00 | 1,090.00 | 1,105.00 | 1,088.04 | -1.82% | 917,200 |
| Mar 3, 2026 | 1,157.00 | 1,159.00 | 1,122.00 | 1,125.50 | 1,108.23 | -3.64% | 940,300 |
| Mar 2, 2026 | 1,175.00 | 1,180.00 | 1,151.00 | 1,168.00 | 1,150.07 | -0.26% | 762,900 |
| Feb 27, 2026 | 1,183.00 | 1,183.00 | 1,169.00 | 1,171.00 | 1,153.03 | 0.13% | 887,000 |
| Feb 26, 2026 | 1,174.00 | 1,185.50 | 1,163.50 | 1,169.50 | 1,151.55 | 1.43% | 943,900 |
| Feb 25, 2026 | 1,149.00 | 1,156.50 | 1,137.50 | 1,153.00 | 1,135.30 | 0.52% | 792,100 |
| Feb 24, 2026 | 1,125.50 | 1,147.50 | 1,116.00 | 1,147.00 | 1,129.40 | 1.96% | 1,073,600 |
| Feb 20, 2026 | 1,145.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,107.73 | -2.26% | 783,800 |
| Feb 19, 2026 | 1,156.50 | 1,172.50 | 1,144.00 | 1,151.00 | 1,133.33 | -0.13% | 1,153,100 |
| Feb 18, 2026 | 1,156.50 | 1,166.00 | 1,149.50 | 1,152.50 | 1,134.81 | -0.69% | 1,046,700 |
| Feb 17, 2026 | 1,160.00 | 1,185.00 | 1,159.00 | 1,160.50 | 1,142.69 | 1.04% | 866,900 |
| Feb 16, 2026 | 1,191.00 | 1,200.00 | 1,146.00 | 1,148.50 | 1,130.87 | -1.42% | 1,991,200 |
| Feb 13, 2026 | 1,166.50 | 1,186.00 | 1,159.00 | 1,165.00 | 1,147.12 | 2.96% | 1,553,100 |
| Feb 12, 2026 | 1,170.00 | 1,171.50 | 1,131.50 | 1,131.50 | 1,114.13 | -2.88% | 1,647,000 |
| Feb 10, 2026 | 1,158.00 | 1,172.00 | 1,154.50 | 1,165.00 | 1,147.12 | 1.66% | 726,900 |
| Feb 9, 2026 | 1,168.00 | 1,168.00 | 1,139.50 | 1,146.00 | 1,128.41 | 0.66% | 851,800 |
| Feb 6, 2026 | 1,168.00 | 1,172.00 | 1,129.50 | 1,138.50 | 1,121.03 | -2.02% | 1,102,600 |
| Feb 5, 2026 | 1,144.00 | 1,171.00 | 1,135.50 | 1,162.00 | 1,144.17 | 4.31% | 1,526,600 |
| Feb 4, 2026 | 1,142.00 | 1,153.00 | 1,114.00 | 1,114.00 | 1,096.90 | -3.55% | 1,518,500 |
| Feb 3, 2026 | 1,154.00 | 1,160.50 | 1,147.50 | 1,155.00 | 1,137.27 | 0.09% | 596,700 |
| Feb 2, 2026 | 1,175.50 | 1,177.00 | 1,152.50 | 1,154.00 | 1,136.29 | -0.09% | 480,400 |
| Jan 30, 2026 | 1,157.50 | 1,159.50 | 1,148.00 | 1,155.00 | 1,137.27 | 0.35% | 791,500 |
| Jan 29, 2026 | 1,135.00 | 1,155.00 | 1,135.00 | 1,151.00 | 1,133.33 | 0.83% | 879,200 |
| Jan 28, 2026 | 1,160.00 | 1,169.00 | 1,141.50 | 1,141.50 | 1,123.98 | -2.39% | 483,500 |
| Jan 27, 2026 | 1,173.00 | 1,184.00 | 1,164.00 | 1,169.50 | 1,151.55 | -1.02% | 554,800 |
| Jan 26, 2026 | 1,190.50 | 1,199.00 | 1,175.50 | 1,181.50 | 1,163.37 | -1.66% | 756,200 |
| Jan 23, 2026 | 1,192.00 | 1,209.50 | 1,178.50 | 1,201.50 | 1,183.06 | 1.82% | 558,300 |
| Jan 22, 2026 | 1,171.50 | 1,188.00 | 1,171.50 | 1,180.00 | 1,161.89 | 0.77% | 643,700 |
| Jan 21, 2026 | 1,192.50 | 1,197.00 | 1,162.00 | 1,171.00 | 1,153.03 | -2.62% | 765,300 |
| Jan 20, 2026 | 1,193.00 | 1,205.00 | 1,192.00 | 1,202.50 | 1,184.04 | -0.04% | 563,100 |
| Jan 19, 2026 | 1,195.00 | 1,203.00 | 1,182.00 | 1,203.00 | 1,184.54 | 0.75% | 584,200 |
| Jan 16, 2026 | 1,180.50 | 1,194.00 | 1,174.00 | 1,194.00 | 1,175.67 | 0.08% | 706,000 |
| Jan 15, 2026 | 1,207.00 | 1,211.00 | 1,181.50 | 1,193.00 | 1,174.69 | -1.08% | 724,400 |
| Jan 14, 2026 | 1,207.00 | 1,224.50 | 1,195.50 | 1,206.00 | 1,187.49 | -1.19% | 776,400 |
| Jan 13, 2026 | 1,221.00 | 1,224.50 | 1,198.00 | 1,220.50 | 1,201.77 | 1.67% | 870,400 |
| Jan 9, 2026 | 1,198.50 | 1,207.50 | 1,190.50 | 1,200.50 | 1,182.08 | 0.08% | 447,200 |
| Jan 8, 2026 | 1,195.50 | 1,204.50 | 1,190.00 | 1,199.50 | 1,181.09 | 0.04% | 668,600 |
| Jan 7, 2026 | 1,172.00 | 1,199.00 | 1,165.50 | 1,199.00 | 1,180.60 | 1.40% | 425,300 |
| Jan 6, 2026 | 1,164.50 | 1,184.00 | 1,163.00 | 1,182.50 | 1,164.35 | 1.20% | 464,800 |
| Jan 5, 2026 | 1,165.00 | 1,171.50 | 1,158.00 | 1,168.50 | 1,150.57 | 0.17% | 490,200 |
| Dec 30, 2025 | 1,187.00 | 1,187.00 | 1,163.50 | 1,166.50 | 1,148.60 | -1.64% | 525,300 |
| Dec 29, 2025 | 1,195.00 | 1,196.00 | 1,180.00 | 1,186.00 | 1,167.80 | -0.75% | 466,300 |
| Dec 26, 2025 | 1,198.00 | 1,210.00 | 1,186.50 | 1,195.00 | 1,176.66 | 0.21% | 707,900 |
| Dec 25, 2025 | 1,185.00 | 1,192.50 | 1,173.00 | 1,192.50 | 1,174.20 | 2.05% | 326,000 |
| Dec 24, 2025 | 1,163.50 | 1,171.50 | 1,158.00 | 1,168.50 | 1,150.57 | 0.43% | 363,800 |
| Dec 23, 2025 | 1,153.50 | 1,172.50 | 1,150.50 | 1,163.50 | 1,145.64 | 0.61% | 403,100 |
| Dec 22, 2025 | 1,189.50 | 1,194.50 | 1,145.00 | 1,156.50 | 1,138.75 | -1.74% | 648,100 |
| Dec 19, 2025 | 1,174.50 | 1,182.00 | 1,167.50 | 1,177.00 | 1,158.94 | 0.73% | 922,300 |
| Dec 18, 2025 | 1,161.00 | 1,173.50 | 1,154.50 | 1,168.50 | 1,150.57 | 1.43% | 364,500 |
| Dec 17, 2025 | 1,155.00 | 1,161.00 | 1,149.50 | 1,152.00 | 1,134.32 | -0.56% | 440,400 |
| Dec 16, 2025 | 1,155.50 | 1,163.00 | 1,150.50 | 1,158.50 | 1,140.72 | 0.35% | 424,800 |
| Dec 15, 2025 | 1,159.50 | 1,163.00 | 1,149.00 | 1,154.50 | 1,136.78 | -0.04% | 546,300 |
| Dec 12, 2025 | 1,146.00 | 1,162.00 | 1,143.00 | 1,155.00 | 1,137.27 | 2.03% | 567,600 |
| Dec 11, 2025 | 1,154.00 | 1,156.50 | 1,132.00 | 1,132.00 | 1,114.63 | -1.99% | 666,700 |
| Dec 10, 2025 | 1,154.00 | 1,158.00 | 1,149.50 | 1,155.00 | 1,137.27 | 0.04% | 317,900 |
| Dec 9, 2025 | 1,158.50 | 1,161.00 | 1,144.00 | 1,154.50 | 1,136.78 | -0.69% | 628,000 |
| Dec 8, 2025 | 1,159.50 | 1,174.50 | 1,149.50 | 1,162.50 | 1,144.66 | 2.47% | 737,500 |
| Dec 5, 2025 | 1,146.50 | 1,161.50 | 1,134.50 | 1,134.50 | 1,117.09 | -1.05% | 868,800 |
| Dec 4, 2025 | 1,126.00 | 1,152.00 | 1,123.00 | 1,146.50 | 1,128.90 | -0.43% | 759,800 |
| Dec 3, 2025 | 1,151.00 | 1,163.00 | 1,143.50 | 1,151.50 | 1,133.83 | -1.20% | 533,200 |
| Dec 2, 2025 | 1,174.00 | 1,183.50 | 1,151.00 | 1,165.50 | 1,147.61 | -0.72% | 615,700 |
| Dec 1, 2025 | 1,177.50 | 1,199.00 | 1,173.50 | 1,174.00 | 1,155.98 | -0.51% | 821,800 |