Skip to main content
Hokkan Holdings Limited (TYO:5902)
Japan flag Japan · Delayed Price · Currency is JPY
2,183.00
+8.00 (0.37%)
Apr 28, 2026, 3:30 PM JST

Hokkan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,190.002,173.002,183.002,183.000.37%21,300
Apr 27, 20262,185.002,191.002,165.002,175.002,175.00-0.68%26,100
Apr 24, 20262,200.002,209.002,186.002,190.002,190.00-0.41%21,700
Apr 23, 20262,207.002,209.002,184.002,199.002,199.00-0.72%24,600
Apr 22, 20262,264.002,264.002,213.002,215.002,215.00-1.12%24,300
Apr 21, 20262,259.002,265.002,240.002,240.002,240.00-1.10%15,400
Apr 20, 20262,264.002,267.002,251.002,265.002,265.000.22%15,800
Apr 17, 20262,260.002,269.002,249.002,260.002,260.000.04%11,800
Apr 16, 20262,273.002,279.002,253.002,259.002,259.00-0.62%17,600
Apr 15, 20262,259.002,280.002,256.002,273.002,273.001.07%20,700
Apr 14, 20262,275.002,276.002,238.002,249.002,249.00-1.14%23,500
Apr 13, 20262,287.002,287.002,254.002,275.002,275.000.09%23,300
Apr 10, 20262,301.002,307.002,273.002,273.002,273.00-0.87%16,500
Apr 9, 20262,340.002,340.002,293.002,293.002,293.00-1.04%15,500
Apr 8, 20262,315.002,337.002,313.002,317.002,317.000.78%13,500
Apr 7, 20262,299.002,316.002,290.002,299.002,299.00-13,200
Apr 6, 20262,270.002,299.002,270.002,299.002,299.000.61%11,300
Apr 3, 20262,283.002,289.002,261.002,285.002,285.001.06%13,200
Apr 2, 20262,275.002,308.002,260.002,261.002,261.00-0.40%26,100
Apr 1, 20262,238.002,271.002,238.002,270.002,270.002.34%24,700
Mar 31, 20262,224.002,239.002,207.002,218.002,218.00-0.67%33,400
Mar 30, 20262,222.002,240.002,210.002,233.002,233.00-4.78%57,200
Mar 27, 20262,356.002,359.002,329.002,345.002,282.00-0.59%71,000
Mar 26, 20262,360.002,360.002,332.002,359.002,295.620.21%35,700
Mar 25, 20262,351.002,375.002,344.002,354.002,290.761.73%40,900
Mar 24, 20262,321.002,330.002,307.002,314.002,251.831.49%32,300
Mar 23, 20262,343.002,347.002,280.002,280.002,218.75-3.02%79,100
Mar 19, 20262,370.002,377.002,345.002,351.002,287.84-1.71%78,200
Mar 18, 20262,360.002,394.002,360.002,392.002,327.741.57%23,500
Mar 17, 20262,374.002,409.002,355.002,355.002,291.73-0.76%33,300
Mar 16, 20262,373.002,384.002,358.002,373.002,309.25-0.50%31,300
Mar 13, 20262,381.002,406.002,370.002,385.002,320.93-1.12%41,800
Mar 12, 20262,445.002,455.002,405.002,412.002,347.20-1.59%65,100
Mar 11, 20262,478.002,490.002,451.002,451.002,385.15-0.69%21,200
Mar 10, 20262,440.002,468.002,421.002,468.002,401.703.26%36,800
Mar 9, 20262,385.002,393.002,355.002,390.002,325.79-2.65%69,900
Mar 6, 20262,454.002,488.002,430.002,455.002,389.04-1.21%30,700
Mar 5, 20262,468.002,513.002,467.002,485.002,418.243.20%35,700
Mar 4, 20262,485.002,528.002,387.002,408.002,343.31-4.29%115,900
Mar 3, 20262,514.002,526.002,504.002,516.002,448.410.44%43,000
Mar 2, 20262,500.002,533.002,497.002,505.002,437.70-0.60%34,200
Feb 27, 20262,463.002,529.002,463.002,520.002,452.302.86%28,900
Feb 26, 20262,458.002,479.002,450.002,450.002,384.18-31,800
Feb 25, 20262,450.002,457.002,430.002,450.002,384.180.08%25,000
Feb 24, 20262,393.002,455.002,393.002,448.002,382.233.60%43,500
Feb 20, 20262,356.002,374.002,342.002,363.002,299.520.30%29,100
Feb 19, 20262,330.002,358.002,317.002,356.002,292.701.12%37,600
Feb 18, 20262,356.002,356.002,322.002,330.002,267.40-0.51%44,500
Feb 17, 20262,350.002,369.002,340.002,342.002,279.08-0.30%21,200
Feb 16, 20262,341.002,355.002,332.002,349.002,285.890.51%32,200
Feb 13, 20262,342.002,354.002,318.002,337.002,274.21-0.09%35,400
Feb 12, 20262,330.002,352.002,330.002,339.002,276.160.47%35,500
Feb 10, 20262,336.002,382.002,327.002,328.002,265.460.39%55,000
Feb 9, 20262,366.002,373.002,305.002,319.002,256.70-4.01%107,300
Feb 6, 20262,410.002,436.002,406.002,416.002,351.090.25%26,200
Feb 5, 20262,401.002,430.002,394.002,410.002,345.251.43%24,100
Feb 4, 20262,341.002,383.002,335.002,376.002,312.171.58%20,400
Feb 3, 20262,357.002,357.002,334.002,339.002,276.160.43%24,100
Feb 2, 20262,355.002,360.002,326.002,329.002,266.43-0.30%34,100
Jan 30, 20262,323.002,344.002,312.002,336.002,273.240.82%24,100
Jan 29, 20262,320.002,336.002,286.002,317.002,254.750.30%36,100
Jan 28, 20262,345.002,345.002,310.002,310.002,247.94-1.62%32,700
Jan 27, 20262,341.002,355.002,328.002,348.002,284.920.30%27,300
Jan 26, 20262,380.002,380.002,340.002,341.002,278.11-2.50%52,100
Jan 23, 20262,385.002,401.002,374.002,401.002,336.500.38%23,400
Jan 22, 20262,380.002,392.002,375.002,392.002,327.740.72%12,200
Jan 21, 20262,360.002,382.002,352.002,375.002,311.190.17%26,300
Jan 20, 20262,410.002,413.002,363.002,371.002,307.30-1.45%41,900
Jan 19, 20262,435.002,435.002,401.002,406.002,341.36-0.66%20,400
Jan 16, 20262,417.002,424.002,391.002,422.002,356.930.21%27,500
Jan 15, 20262,424.002,427.002,413.002,417.002,352.07-0.29%23,400
Jan 14, 20262,403.002,425.002,401.002,424.002,358.880.66%23,400
Jan 13, 20262,420.002,430.002,405.002,408.002,343.31-0.29%27,700
Jan 9, 20262,440.002,440.002,402.002,415.002,350.12-0.21%23,200
Jan 8, 20262,420.002,458.002,420.002,420.002,354.990.25%24,500
Jan 7, 20262,409.002,436.002,395.002,414.002,349.150.67%23,500
Jan 6, 20262,355.002,405.002,353.002,398.002,333.582.22%27,100
Jan 5, 20262,375.002,378.002,328.002,346.002,282.97-1.26%35,500
Dec 30, 20252,380.002,380.002,358.002,376.002,312.170.04%14,800
Dec 29, 20252,341.002,378.002,341.002,375.002,311.191.58%23,500
Dec 26, 20252,347.002,347.002,320.002,338.002,275.191.12%16,600
Dec 25, 20252,325.002,325.002,306.002,312.002,249.890.30%12,000
Dec 24, 20252,314.002,326.002,304.002,305.002,243.07-0.39%9,300
Dec 23, 20252,288.002,323.002,280.002,314.002,251.831.67%31,800
Dec 22, 20252,280.002,280.002,266.002,276.002,214.85-0.09%11,300
Dec 19, 20252,260.002,278.002,253.002,278.002,216.801.29%14,900
Dec 18, 20252,247.002,252.002,235.002,249.002,188.580.09%19,000
Dec 17, 20252,271.002,271.002,244.002,247.002,186.63-0.44%13,000
Dec 16, 20252,285.002,285.002,257.002,257.002,196.36-1.14%15,000
Dec 15, 20252,272.002,283.002,254.002,283.002,221.670.71%21,100
Dec 12, 20252,252.002,267.002,235.002,267.002,206.102.03%27,400
Dec 11, 20252,267.002,268.002,222.002,222.002,162.30-1.99%23,400
Dec 10, 20252,263.002,273.002,250.002,267.002,206.100.76%21,300
Dec 9, 20252,264.002,280.002,244.002,250.002,189.55-0.71%20,700
Dec 8, 20252,271.002,283.002,263.002,266.002,205.12-0.22%22,200
Dec 5, 20252,296.002,296.002,270.002,271.002,209.99-0.57%17,000
Dec 4, 20252,275.002,298.002,270.002,284.002,222.640.40%20,300
Dec 3, 20252,293.002,314.002,268.002,275.002,213.88-1.00%22,800
Dec 2, 20252,360.002,360.002,298.002,298.002,236.26-1.88%26,000
Dec 1, 20252,325.002,360.002,324.002,342.002,279.081.04%19,100