Skip to main content
Hokkan Holdings Limited (TYO:5902)
Japan flag Japan · Delayed Price · Currency is JPY
2,390.00
-65.00 (-2.65%)
Mar 9, 2026, 3:30 PM JST

Hokkan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,385.002,393.002,355.002,390.002,390.00-2.65%69,900
Mar 6, 20262,454.002,488.002,430.002,455.002,455.00-1.21%30,700
Mar 5, 20262,468.002,513.002,467.002,485.002,485.003.20%35,700
Mar 4, 20262,485.002,528.002,387.002,408.002,408.00-4.29%115,900
Mar 3, 20262,514.002,526.002,504.002,516.002,516.000.44%43,000
Mar 2, 20262,500.002,533.002,497.002,505.002,505.00-0.60%34,200
Feb 27, 20262,463.002,529.002,463.002,520.002,520.002.86%28,900
Feb 26, 20262,458.002,479.002,450.002,450.002,450.00-31,800
Feb 25, 20262,450.002,457.002,430.002,450.002,450.000.08%25,000
Feb 24, 20262,393.002,455.002,393.002,448.002,448.003.60%43,500
Feb 20, 20262,356.002,374.002,342.002,363.002,363.000.30%29,100
Feb 19, 20262,330.002,358.002,317.002,356.002,356.001.12%37,600
Feb 18, 20262,356.002,356.002,322.002,330.002,330.00-0.51%44,500
Feb 17, 20262,350.002,369.002,340.002,342.002,342.00-0.30%21,200
Feb 16, 20262,341.002,355.002,332.002,349.002,349.000.51%32,200
Feb 13, 20262,342.002,354.002,318.002,337.002,337.00-0.09%35,400
Feb 12, 20262,330.002,352.002,330.002,339.002,339.000.47%35,500
Feb 10, 20262,336.002,382.002,327.002,328.002,328.000.39%55,000
Feb 9, 20262,366.002,373.002,305.002,319.002,319.00-4.01%107,300
Feb 6, 20262,410.002,436.002,406.002,416.002,416.000.25%26,200
Feb 5, 20262,401.002,430.002,394.002,410.002,410.001.43%24,100
Feb 4, 20262,341.002,383.002,335.002,376.002,376.001.58%20,400
Feb 3, 20262,357.002,357.002,334.002,339.002,339.000.43%24,100
Feb 2, 20262,355.002,360.002,326.002,329.002,329.00-0.30%34,100
Jan 30, 20262,323.002,344.002,312.002,336.002,336.000.82%24,100
Jan 29, 20262,320.002,336.002,286.002,317.002,317.000.30%36,100
Jan 28, 20262,345.002,345.002,310.002,310.002,310.00-1.62%32,700
Jan 27, 20262,341.002,355.002,328.002,348.002,348.000.30%27,300
Jan 26, 20262,380.002,380.002,340.002,341.002,341.00-2.50%52,100
Jan 23, 20262,385.002,401.002,374.002,401.002,401.000.38%23,400
Jan 22, 20262,380.002,392.002,375.002,392.002,392.000.72%12,200
Jan 21, 20262,360.002,382.002,352.002,375.002,375.000.17%26,300
Jan 20, 20262,410.002,413.002,363.002,371.002,371.00-1.45%41,900
Jan 19, 20262,435.002,435.002,401.002,406.002,406.00-0.66%20,400
Jan 16, 20262,417.002,424.002,391.002,422.002,422.000.21%27,500
Jan 15, 20262,424.002,427.002,413.002,417.002,417.00-0.29%23,400
Jan 14, 20262,403.002,425.002,401.002,424.002,424.000.66%23,400
Jan 13, 20262,420.002,430.002,405.002,408.002,408.00-0.29%27,700
Jan 9, 20262,440.002,440.002,402.002,415.002,415.00-0.21%23,200
Jan 8, 20262,420.002,458.002,420.002,420.002,420.000.25%24,500
Jan 7, 20262,409.002,436.002,395.002,414.002,414.000.67%23,500
Jan 6, 20262,355.002,405.002,353.002,398.002,398.002.22%27,100
Jan 5, 20262,375.002,378.002,328.002,346.002,346.00-1.26%35,500
Dec 30, 20252,380.002,380.002,358.002,376.002,376.000.04%14,800
Dec 29, 20252,341.002,378.002,341.002,375.002,375.001.58%23,500
Dec 26, 20252,347.002,347.002,320.002,338.002,338.001.12%16,600
Dec 25, 20252,325.002,325.002,306.002,312.002,312.000.30%12,000
Dec 24, 20252,314.002,326.002,304.002,305.002,305.00-0.39%9,300
Dec 23, 20252,288.002,323.002,280.002,314.002,314.001.67%31,800
Dec 22, 20252,280.002,280.002,266.002,276.002,276.00-0.09%11,300
Dec 19, 20252,260.002,278.002,253.002,278.002,278.001.29%14,900
Dec 18, 20252,247.002,252.002,235.002,249.002,249.000.09%19,000
Dec 17, 20252,271.002,271.002,244.002,247.002,247.00-0.44%13,000
Dec 16, 20252,285.002,285.002,257.002,257.002,257.00-1.14%15,000
Dec 15, 20252,272.002,283.002,254.002,283.002,283.000.71%21,100
Dec 12, 20252,252.002,267.002,235.002,267.002,267.002.03%27,400
Dec 11, 20252,267.002,268.002,222.002,222.002,222.00-1.99%23,400
Dec 10, 20252,263.002,273.002,250.002,267.002,267.000.76%21,300
Dec 9, 20252,264.002,280.002,244.002,250.002,250.00-0.71%20,700
Dec 8, 20252,271.002,283.002,263.002,266.002,266.00-0.22%22,200
Dec 5, 20252,296.002,296.002,270.002,271.002,271.00-0.57%17,000
Dec 4, 20252,275.002,298.002,270.002,284.002,284.000.40%20,300
Dec 3, 20252,293.002,314.002,268.002,275.002,275.00-1.00%22,800
Dec 2, 20252,360.002,360.002,298.002,298.002,298.00-1.88%26,000
Dec 1, 20252,325.002,360.002,324.002,342.002,342.001.04%19,100
Nov 28, 20252,326.002,340.002,318.002,318.002,318.00-14,100
Nov 27, 20252,300.002,318.002,296.002,318.002,318.000.78%17,900
Nov 26, 20252,280.002,300.002,280.002,300.002,300.001.46%16,200
Nov 25, 20252,250.002,269.002,240.002,267.002,267.001.02%21,400
Nov 21, 20252,210.002,244.002,210.002,244.002,244.001.31%16,200
Nov 20, 20252,213.002,231.002,212.002,215.002,215.000.23%10,200
Nov 19, 20252,205.002,227.002,200.002,210.002,210.00-0.14%11,600
Nov 18, 20252,223.002,230.002,200.002,213.002,213.00-0.41%14,100
Nov 17, 20252,251.002,260.002,222.002,222.002,222.00-1.81%15,700
Nov 14, 20252,235.002,265.002,231.002,263.002,263.001.07%15,400
Nov 13, 20252,240.002,250.002,230.002,239.002,239.000.04%8,900
Nov 12, 20252,215.002,238.002,215.002,238.002,238.001.04%21,400
Nov 11, 20252,198.002,215.002,186.002,215.002,215.000.77%19,800
Nov 10, 20252,191.002,210.002,174.002,198.002,198.001.76%15,700
Nov 7, 20252,159.002,172.002,159.002,160.002,160.000.05%7,900
Nov 6, 20252,140.002,187.002,140.002,159.002,159.000.89%14,500
Nov 5, 20252,164.002,167.002,131.002,140.002,140.00-1.11%18,500
Nov 4, 20252,153.002,198.002,153.002,164.002,164.000.51%13,900
Oct 31, 20252,155.002,159.002,135.002,153.002,153.00-24,400
Oct 30, 20252,177.002,183.002,153.002,153.002,153.00-0.87%20,400
Oct 29, 20252,202.002,202.002,172.002,172.002,172.00-1.32%17,000
Oct 28, 20252,248.002,248.002,201.002,201.002,201.00-2.35%22,400
Oct 27, 20252,242.002,258.002,238.002,254.002,254.000.90%14,800
Oct 24, 20252,239.002,240.002,222.002,234.002,234.000.13%10,700
Oct 23, 20252,235.002,247.002,230.002,231.002,231.000.09%10,900
Oct 22, 20252,219.002,237.002,211.002,229.002,229.000.68%10,000
Oct 21, 20252,227.002,231.002,213.002,214.002,214.00-0.23%9,500
Oct 20, 20252,220.002,230.002,206.002,219.002,219.000.63%9,200
Oct 17, 20252,214.002,229.002,202.002,205.002,205.00-0.36%10,100
Oct 16, 20252,224.002,233.002,210.002,213.002,213.000.59%13,200
Oct 15, 20252,177.002,211.002,177.002,200.002,200.001.62%16,400
Oct 14, 20252,150.002,185.002,150.002,165.002,165.00-0.46%31,100
Oct 10, 20252,200.002,214.002,175.002,175.002,175.00-2.20%26,700
Oct 9, 20252,257.002,258.002,217.002,224.002,224.00-1.20%22,300
Oct 8, 20252,220.002,253.002,220.002,251.002,251.001.53%20,600