HOKUETSU METAL Co., Ltd. (TYO:5446)
Japan
· Delayed Price · Currency is JPY 1,262.00
-1.00 (-0.08%)
Apr 28, 2026, 1:37 PM JST
HOKUETSU METAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,263.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.08% | 1,400 |
| Apr 27, 2026 | 1,261.00 | 1,263.00 | 1,261.00 | 1,263.00 | 1,263.00 | 0.80% | 1,600 |
| Apr 24, 2026 | 1,250.00 | 1,253.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.48% | 300 |
| Apr 23, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.24% | 100 |
| Apr 22, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.08% | 600 |
| Apr 20, 2026 | 1,251.00 | 1,251.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.48% | 300 |
| Apr 17, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 100 |
| Apr 16, 2026 | 1,248.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.97% | 1,200 |
| Apr 15, 2026 | 1,246.00 | 1,246.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.56% | 300 |
| Apr 14, 2026 | 1,248.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.48% | 400 |
| Apr 13, 2026 | 1,244.00 | 1,244.00 | 1,242.00 | 1,244.00 | 1,244.00 | - | 400 |
| Apr 10, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.05% | 200 |
| Apr 9, 2026 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,270.00 | 2.01% | 1,700 |
| Apr 8, 2026 | 1,253.00 | 1,253.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.64% | 400 |
| Apr 7, 2026 | 1,240.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,253.00 | 1.05% | 1,200 |
| Apr 6, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 400 |
| Apr 3, 2026 | 1,246.00 | 1,246.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.08% | 500 |
| Apr 2, 2026 | 1,240.00 | 1,243.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.73% | 200 |
| Apr 1, 2026 | 1,248.00 | 1,248.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.48% | 1,000 |
| Mar 31, 2026 | 1,241.00 | 1,241.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.08% | 400 |
| Mar 30, 2026 | 1,250.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.72% | 1,700 |
| Mar 27, 2026 | 1,247.00 | 1,255.00 | 1,247.00 | 1,250.00 | 1,250.00 | -0.16% | 1,300 |
| Mar 26, 2026 | 1,254.00 | 1,254.00 | 1,245.00 | 1,252.00 | 1,252.00 | -0.32% | 800 |
| Mar 25, 2026 | 1,269.00 | 1,269.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.80% | 1,100 |
| Mar 24, 2026 | 1,255.00 | 1,255.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.16% | 500 |
| Mar 23, 2026 | 1,259.00 | 1,259.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.11% | 36,700 |
| Mar 19, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.41% | 100 |
| Mar 18, 2026 | 1,262.00 | 1,281.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.43% | 300 |
| Mar 17, 2026 | 1,259.00 | 1,262.00 | 1,258.00 | 1,262.00 | 1,262.00 | 0.24% | 400 |
| Mar 16, 2026 | 1,242.00 | 1,299.00 | 1,242.00 | 1,259.00 | 1,259.00 | 0.96% | 2,800 |
| Mar 13, 2026 | 1,247.00 | 1,247.00 | 1,246.00 | 1,247.00 | 1,247.00 | - | 700 |
| Mar 12, 2026 | 1,261.00 | 1,261.00 | 1,240.00 | 1,247.00 | 1,247.00 | -1.11% | 2,900 |
| Mar 11, 2026 | 1,262.00 | 1,263.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.08% | 700 |
| Mar 10, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,262.00 | 1,262.00 | 1.12% | 1,900 |
| Mar 9, 2026 | 1,266.00 | 1,266.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.04% | 2,100 |
| Mar 6, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,274.00 | 1,274.00 | -0.62% | 3,800 |
| Mar 5, 2026 | 1,281.00 | 1,289.00 | 1,281.00 | 1,282.00 | 1,282.00 | 1.50% | 1,100 |
| Mar 4, 2026 | 1,305.00 | 1,305.00 | 1,263.00 | 1,263.00 | 1,263.00 | -4.54% | 2,700 |
| Mar 3, 2026 | 1,324.00 | 1,331.00 | 1,308.00 | 1,323.00 | 1,323.00 | -0.38% | 2,700 |
| Mar 2, 2026 | 1,300.00 | 1,328.00 | 1,298.00 | 1,328.00 | 1,328.00 | 2.15% | 3,200 |
| Feb 27, 2026 | 1,296.00 | 1,310.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.46% | 4,600 |
| Feb 26, 2026 | 1,272.00 | 1,294.00 | 1,272.00 | 1,294.00 | 1,294.00 | 0.23% | 5,900 |
| Feb 25, 2026 | 1,289.00 | 1,296.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.55% | 1,900 |
| Feb 24, 2026 | 1,289.00 | 1,289.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.23% | 1,600 |
| Feb 20, 2026 | 1,273.00 | 1,296.00 | 1,273.00 | 1,287.00 | 1,287.00 | 1.10% | 2,200 |
| Feb 19, 2026 | 1,275.00 | 1,285.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.24% | 800 |
| Feb 18, 2026 | 1,279.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.23% | 600 |
| Feb 17, 2026 | 1,282.00 | 1,289.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.23% | 700 |
| Feb 16, 2026 | 1,285.00 | 1,295.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.08% | 500 |
| Feb 13, 2026 | 1,272.00 | 1,296.00 | 1,263.00 | 1,296.00 | 1,296.00 | 1.81% | 1,200 |
| Feb 12, 2026 | 1,265.00 | 1,273.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.79% | 1,300 |
| Feb 10, 2026 | 1,264.00 | 1,266.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.08% | 700 |
| Feb 9, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,264.00 | 1,264.00 | -0.47% | 1,100 |
| Feb 6, 2026 | 1,284.00 | 1,284.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 1,700 |
| Feb 5, 2026 | 1,298.00 | 1,303.00 | 1,251.00 | 1,290.00 | 1,290.00 | -0.77% | 11,700 |
| Feb 4, 2026 | 1,297.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.62% | 1,000 |
| Feb 3, 2026 | 1,281.00 | 1,292.00 | 1,281.00 | 1,292.00 | 1,292.00 | 0.86% | 2,400 |
| Feb 2, 2026 | 1,282.00 | 1,288.00 | 1,280.00 | 1,281.00 | 1,281.00 | 0.08% | 600 |
| Jan 30, 2026 | 1,271.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | 0.71% | 2,500 |
| Jan 29, 2026 | 1,276.00 | 1,279.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 1,000 |
| Jan 28, 2026 | 1,271.00 | 1,278.00 | 1,267.00 | 1,270.00 | 1,270.00 | - | 3,200 |
| Jan 27, 2026 | 1,268.00 | 1,270.00 | 1,268.00 | 1,270.00 | 1,270.00 | 0.16% | 200 |
| Jan 26, 2026 | 1,268.00 | 1,275.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.08% | 3,200 |
| Jan 23, 2026 | 1,277.00 | 1,280.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.47% | 1,700 |
| Jan 22, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,273.00 | 1,273.00 | 1.19% | 1,800 |
| Jan 21, 2026 | 1,269.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.55% | 2,300 |
| Jan 20, 2026 | 1,261.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.32% | 1,600 |
| Jan 19, 2026 | 1,258.00 | 1,262.00 | 1,250.00 | 1,261.00 | 1,261.00 | 0.24% | 2,600 |
| Jan 16, 2026 | 1,253.00 | 1,258.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.40% | 1,000 |
| Jan 15, 2026 | 1,252.00 | 1,253.00 | 1,247.00 | 1,253.00 | 1,253.00 | 0.08% | 2,000 |
| Jan 14, 2026 | 1,247.00 | 1,252.00 | 1,247.00 | 1,252.00 | 1,252.00 | 0.40% | 4,200 |
| Jan 13, 2026 | 1,250.00 | 1,260.00 | 1,246.00 | 1,247.00 | 1,247.00 | -0.24% | 3,300 |
| Jan 9, 2026 | 1,244.00 | 1,250.00 | 1,244.00 | 1,250.00 | 1,250.00 | - | 900 |
| Jan 8, 2026 | 1,239.00 | 1,250.00 | 1,239.00 | 1,250.00 | 1,250.00 | - | 1,300 |
| Jan 7, 2026 | 1,251.00 | 1,251.00 | 1,234.00 | 1,250.00 | 1,250.00 | - | 1,800 |
| Jan 6, 2026 | 1,252.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,500 |
| Jan 5, 2026 | 1,251.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 2,200 |
| Dec 30, 2025 | 1,245.00 | 1,251.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.89% | 2,400 |
| Dec 29, 2025 | 1,229.00 | 1,240.00 | 1,228.00 | 1,240.00 | 1,240.00 | 1.06% | 2,800 |
| Dec 26, 2025 | 1,228.00 | 1,230.00 | 1,226.00 | 1,227.00 | 1,227.00 | -0.08% | 2,600 |
| Dec 25, 2025 | 1,233.00 | 1,233.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.16% | 2,200 |
| Dec 24, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | - | 3,600 |
| Dec 23, 2025 | 1,231.00 | 1,232.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.08% | 1,200 |
| Dec 22, 2025 | 1,232.00 | 1,232.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.16% | 1,000 |
| Dec 19, 2025 | 1,233.00 | 1,235.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 1,500 |
| Dec 18, 2025 | 1,237.00 | 1,237.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.40% | 700 |
| Dec 17, 2025 | 1,248.00 | 1,248.00 | 1,233.00 | 1,238.00 | 1,238.00 | -0.64% | 500 |
| Dec 16, 2025 | 1,232.00 | 1,249.00 | 1,232.00 | 1,246.00 | 1,246.00 | 0.24% | 1,000 |
| Dec 15, 2025 | 1,228.00 | 1,243.00 | 1,227.00 | 1,243.00 | 1,243.00 | 1.06% | 2,500 |
| Dec 12, 2025 | 1,225.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.65% | 900 |
| Dec 11, 2025 | 1,221.00 | 1,222.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.33% | 300 |
| Dec 10, 2025 | 1,218.00 | 1,227.00 | 1,218.00 | 1,226.00 | 1,226.00 | 0.08% | 1,900 |
| Dec 9, 2025 | 1,225.00 | 1,225.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.49% | 3,000 |
| Dec 8, 2025 | 1,215.00 | 1,222.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.33% | 1,200 |
| Dec 5, 2025 | 1,223.00 | 1,223.00 | 1,214.00 | 1,215.00 | 1,215.00 | -0.82% | 13,700 |
| Dec 4, 2025 | 1,211.00 | 1,225.00 | 1,211.00 | 1,225.00 | 1,225.00 | 0.41% | 3,800 |
| Dec 3, 2025 | 1,223.00 | 1,223.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.25% | 900 |
| Dec 2, 2025 | 1,236.00 | 1,236.00 | 1,213.00 | 1,223.00 | 1,223.00 | -0.41% | 2,300 |
| Dec 1, 2025 | 1,242.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.13% | 1,700 |
| Nov 28, 2025 | 1,241.00 | 1,242.00 | 1,236.00 | 1,242.00 | 1,242.00 | 0.08% | 2,100 |