Skip to main content
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,260.00
+85.00 (2.04%)
Mar 10, 2026, 12:35 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,100.004,175.004,070.004,175.004,175.00-1.18%112,300
Mar 6, 20264,200.004,245.004,170.004,225.004,225.00-0.47%47,700
Mar 5, 20264,230.004,295.004,210.004,245.004,245.003.28%56,300
Mar 4, 20264,170.004,230.004,065.004,110.004,110.00-3.52%106,100
Mar 3, 20264,400.004,400.004,260.004,260.004,260.00-3.18%99,800
Mar 2, 20264,375.004,425.004,300.004,400.004,400.00-0.79%92,700
Feb 27, 20264,400.004,435.004,375.004,435.004,435.000.80%55,000
Feb 26, 20264,440.004,440.004,380.004,400.004,400.000.34%62,400
Feb 25, 20264,440.004,450.004,385.004,385.004,385.00-1.24%63,600
Feb 24, 20264,325.004,445.004,325.004,440.004,440.002.78%88,500
Feb 20, 20264,345.004,370.004,305.004,320.004,320.00-1.37%56,100
Feb 19, 20264,375.004,390.004,355.004,380.004,380.000.23%47,500
Feb 18, 20264,365.004,390.004,340.004,370.004,370.000.23%43,400
Feb 17, 20264,410.004,425.004,355.004,360.004,360.00-1.13%47,100
Feb 16, 20264,370.004,420.004,355.004,410.004,410.001.73%61,700
Feb 13, 20264,420.004,435.004,325.004,335.004,335.00-1.92%87,600
Feb 12, 20264,365.004,445.004,365.004,420.004,420.001.38%109,800
Feb 10, 20264,260.004,360.004,255.004,360.004,360.002.35%125,500
Feb 9, 20264,300.004,310.004,240.004,260.004,260.00-0.70%118,800
Feb 6, 20264,265.004,295.004,250.004,290.004,290.000.59%79,000
Feb 5, 20264,275.004,285.004,220.004,265.004,265.00-0.23%54,600
Feb 4, 20264,195.004,280.004,195.004,275.004,275.001.66%83,100
Feb 3, 20264,200.004,225.004,180.004,205.004,205.000.96%76,500
Feb 2, 20264,185.004,270.004,165.004,165.004,165.000.36%134,000
Jan 30, 20264,080.004,160.004,025.004,150.004,150.005.33%212,900
Jan 29, 20263,920.003,965.003,900.003,940.003,940.000.13%83,400
Jan 28, 20263,940.003,970.003,920.003,935.003,935.00-71,100
Jan 27, 20263,915.003,945.003,890.003,935.003,935.000.51%48,700
Jan 26, 20263,970.003,970.003,895.003,915.003,915.00-2.37%105,600
Jan 23, 20264,075.004,075.004,005.004,010.004,010.00-1.72%56,600
Jan 22, 20263,970.004,085.003,955.004,080.004,080.003.55%97,400
Jan 21, 20263,925.003,940.003,895.003,940.003,940.00-62,500
Jan 20, 20263,970.003,980.003,940.003,940.003,940.00-0.76%66,900
Jan 19, 20264,000.004,000.003,920.003,970.003,970.00-0.75%94,100
Jan 16, 20264,025.004,085.003,975.004,000.004,000.00-0.62%86,400
Jan 15, 20263,975.004,035.003,975.004,025.004,025.001.26%69,700
Jan 14, 20263,955.003,995.003,930.003,975.003,975.001.15%67,900
Jan 13, 20263,965.003,975.003,930.003,930.003,930.00-0.38%76,500
Jan 9, 20263,920.003,960.003,910.003,945.003,945.001.54%68,500
Jan 8, 20263,920.003,940.003,885.003,885.003,885.00-0.89%60,200
Jan 7, 20263,930.003,950.003,915.003,920.003,920.00-0.13%63,800
Jan 6, 20263,945.003,955.003,920.003,925.003,925.00-0.38%50,700
Jan 5, 20263,925.003,945.003,905.003,940.003,940.000.64%49,300
Dec 30, 20253,965.003,965.003,915.003,915.003,915.00-1.01%34,100
Dec 29, 20253,915.003,965.003,910.003,955.003,955.001.02%53,600
Dec 26, 20253,925.003,925.003,895.003,915.003,915.00-48,600
Dec 25, 20253,925.003,930.003,900.003,915.003,915.000.38%45,000
Dec 24, 20253,905.003,930.003,895.003,900.003,900.00-0.64%35,800
Dec 23, 20253,910.003,930.003,900.003,925.003,925.000.51%49,700
Dec 22, 20253,865.003,910.003,855.003,905.003,905.001.03%86,700
Dec 19, 20253,860.003,880.003,840.003,865.003,865.000.13%63,800
Dec 18, 20253,815.003,860.003,815.003,860.003,860.000.92%43,200
Dec 17, 20253,850.003,850.003,810.003,825.003,825.00-0.78%41,800
Dec 16, 20253,900.003,900.003,850.003,855.003,855.00-1.15%34,500
Dec 15, 20253,860.003,900.003,850.003,900.003,900.000.52%43,600
Dec 12, 20253,890.003,900.003,860.003,880.003,880.000.65%36,700
Dec 11, 20253,950.003,950.003,845.003,855.003,855.00-1.41%62,400
Dec 10, 20253,920.003,945.003,900.003,910.003,910.000.13%44,300
Dec 9, 20253,890.003,920.003,890.003,905.003,905.000.13%50,000
Dec 8, 20253,875.003,900.003,850.003,900.003,900.000.65%44,300
Dec 5, 20253,860.003,875.003,840.003,875.003,875.00-0.13%29,700
Dec 4, 20253,830.003,880.003,830.003,880.003,880.001.04%29,700
Dec 3, 20253,840.003,870.003,815.003,840.003,840.000.52%75,400
Dec 2, 20253,870.003,880.003,815.003,820.003,820.00-1.55%33,200
Dec 1, 20253,925.003,925.003,875.003,880.003,880.00-1.02%43,500
Nov 28, 20253,890.003,920.003,880.003,920.003,920.001.55%51,800
Nov 27, 20253,865.003,880.003,850.003,860.003,860.00-0.13%49,500
Nov 26, 20253,875.003,900.003,850.003,865.003,865.000.39%52,100
Nov 25, 20253,870.003,875.003,845.003,850.003,850.000.13%38,100
Nov 21, 20253,770.003,880.003,770.003,845.003,845.000.92%76,100
Nov 20, 20253,785.003,820.003,770.003,810.003,810.001.60%45,200
Nov 19, 20253,785.003,795.003,740.003,750.003,750.00-0.27%37,600
Nov 18, 20253,790.003,795.003,760.003,760.003,760.00-1.18%46,100
Nov 17, 20253,840.003,850.003,800.003,805.003,805.00-0.91%40,800
Nov 14, 20253,840.003,855.003,825.003,840.003,840.00-0.39%23,800
Nov 13, 20253,865.003,875.003,840.003,855.003,855.00-0.26%49,500
Nov 12, 20253,850.003,880.003,845.003,865.003,865.000.52%57,100
Nov 11, 20253,850.003,855.003,810.003,845.003,845.00-38,100
Nov 10, 20253,815.003,845.003,800.003,845.003,845.000.79%56,200
Nov 7, 20253,775.003,815.003,765.003,815.003,815.000.39%36,600
Nov 6, 20253,780.003,820.003,755.003,800.003,800.000.66%49,500
Nov 5, 20253,750.003,775.003,680.003,775.003,775.00-95,300
Nov 4, 20253,835.003,880.003,770.003,775.003,775.00-2.20%75,000
Oct 31, 20253,795.003,870.003,785.003,860.003,860.003.35%115,400
Oct 30, 20253,740.003,750.003,725.003,735.003,735.00-0.13%184,700
Oct 29, 20253,795.003,795.003,735.003,740.003,740.00-1.58%65,500
Oct 28, 20253,835.003,860.003,800.003,800.003,800.00-1.81%76,500
Oct 27, 20253,850.003,875.003,825.003,870.003,870.001.31%75,200
Oct 24, 20253,825.003,840.003,805.003,820.003,820.00-0.13%44,100
Oct 23, 20253,805.003,845.003,795.003,825.003,825.000.53%41,800
Oct 22, 20253,820.003,830.003,805.003,805.003,805.00-0.13%72,200
Oct 21, 20253,835.003,850.003,810.003,810.003,810.00-0.65%47,900
Oct 20, 20253,800.003,835.003,795.003,835.003,835.001.72%43,900
Oct 17, 20253,790.003,790.003,750.003,770.003,770.00-0.13%35,100
Oct 16, 20253,760.003,790.003,760.003,775.003,775.00-0.13%31,500
Oct 15, 20253,755.003,790.003,750.003,780.003,780.001.34%39,700
Oct 14, 20253,690.003,760.003,690.003,730.003,730.00-0.53%67,200
Oct 10, 20253,790.003,790.003,735.003,750.003,750.00-1.19%62,600
Oct 9, 20253,830.003,855.003,795.003,795.003,795.00-0.65%55,800
Oct 8, 20253,900.003,935.003,820.003,820.003,820.00-2.80%72,200