Skip to main content
Hakuto Co., Ltd. (TYO:7433)
Japan flag Japan · Delayed Price · Currency is JPY
4,145.00
-25.00 (-0.60%)
Apr 28, 2026, 3:30 PM JST

Hakuto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,165.004,170.004,130.004,145.004,145.00-0.60%39,900
Apr 27, 20264,185.004,195.004,145.004,170.004,170.000.60%53,100
Apr 24, 20264,070.004,150.004,070.004,145.004,145.001.84%46,900
Apr 23, 20264,110.004,120.004,050.004,070.004,070.00-1.21%55,900
Apr 22, 20264,225.004,225.004,105.004,120.004,120.00-1.79%52,500
Apr 21, 20264,235.004,250.004,185.004,195.004,195.00-0.94%44,600
Apr 20, 20264,290.004,290.004,230.004,235.004,235.00-20,400
Apr 17, 20264,290.004,325.004,235.004,235.004,235.00-1.28%40,800
Apr 16, 20264,325.004,365.004,290.004,290.004,290.00-1.15%36,800
Apr 15, 20264,325.004,345.004,300.004,340.004,340.001.28%44,500
Apr 14, 20264,390.004,395.004,285.004,285.004,285.00-1.95%46,300
Apr 13, 20264,320.004,390.004,315.004,370.004,370.002.10%112,200
Apr 10, 20264,330.004,350.004,270.004,280.004,280.00-0.81%47,000
Apr 9, 20264,350.004,370.004,315.004,315.004,315.00-0.80%54,700
Apr 8, 20264,330.004,355.004,305.004,350.004,350.001.87%76,400
Apr 7, 20264,260.004,285.004,230.004,270.004,270.001.30%40,700
Apr 6, 20264,225.004,240.004,200.004,215.004,215.00-0.35%40,000
Apr 3, 20264,250.004,265.004,215.004,230.004,230.000.83%38,500
Apr 2, 20264,290.004,295.004,185.004,195.004,195.00-2.21%42,500
Apr 1, 20264,200.004,290.004,190.004,290.004,290.002.88%62,700
Mar 31, 20264,155.004,195.004,130.004,170.004,170.00-0.12%69,000
Mar 30, 20264,095.004,190.004,080.004,175.004,175.00-3.36%77,500
Mar 27, 20264,285.004,330.004,280.004,320.004,220.000.70%89,700
Mar 26, 20264,335.004,345.004,245.004,290.004,190.69-0.35%52,800
Mar 25, 20264,275.004,320.004,275.004,305.004,205.352.38%58,500
Mar 24, 20264,235.004,235.004,190.004,205.004,107.662.06%45,100
Mar 23, 20264,120.004,145.004,075.004,120.004,024.63-1.20%77,800
Mar 19, 20264,210.004,245.004,170.004,170.004,073.47-1.65%56,400
Mar 18, 20264,200.004,240.004,180.004,240.004,141.852.42%43,500
Mar 17, 20264,200.004,200.004,135.004,140.004,044.17-40,400
Mar 16, 20264,150.004,190.004,125.004,140.004,044.17-1.19%54,800
Mar 13, 20264,210.004,210.004,165.004,190.004,093.01-0.36%47,100
Mar 12, 20264,310.004,315.004,190.004,205.004,107.66-2.21%66,700
Mar 11, 20264,300.004,375.004,300.004,300.004,200.460.47%79,600
Mar 10, 20264,260.004,300.004,235.004,280.004,180.932.51%76,900
Mar 9, 20264,100.004,175.004,070.004,175.004,078.36-1.18%112,300
Mar 6, 20264,200.004,245.004,170.004,225.004,127.20-0.47%47,700
Mar 5, 20264,230.004,295.004,210.004,245.004,146.743.28%56,300
Mar 4, 20264,170.004,230.004,065.004,110.004,014.86-3.52%106,100
Mar 3, 20264,400.004,400.004,260.004,260.004,161.39-3.18%99,800
Mar 2, 20264,375.004,425.004,300.004,400.004,298.15-0.79%92,700
Feb 27, 20264,400.004,435.004,375.004,435.004,332.340.80%55,000
Feb 26, 20264,440.004,440.004,380.004,400.004,298.150.34%62,400
Feb 25, 20264,440.004,450.004,385.004,385.004,283.50-1.24%63,600
Feb 24, 20264,325.004,445.004,325.004,440.004,337.222.78%88,500
Feb 20, 20264,345.004,370.004,305.004,320.004,220.00-1.37%56,100
Feb 19, 20264,375.004,390.004,355.004,380.004,278.610.23%47,500
Feb 18, 20264,365.004,390.004,340.004,370.004,268.840.23%43,400
Feb 17, 20264,410.004,425.004,355.004,360.004,259.07-1.13%47,100
Feb 16, 20264,370.004,420.004,355.004,410.004,307.921.73%61,700
Feb 13, 20264,420.004,435.004,325.004,335.004,234.65-1.92%87,600
Feb 12, 20264,365.004,445.004,365.004,420.004,317.691.38%109,800
Feb 10, 20264,260.004,360.004,255.004,360.004,259.072.35%125,500
Feb 9, 20264,300.004,310.004,240.004,260.004,161.39-0.70%118,800
Feb 6, 20264,265.004,295.004,250.004,290.004,190.690.59%79,000
Feb 5, 20264,275.004,285.004,220.004,265.004,166.27-0.23%54,600
Feb 4, 20264,195.004,280.004,195.004,275.004,176.041.66%83,100
Feb 3, 20264,200.004,225.004,180.004,205.004,107.660.96%76,500
Feb 2, 20264,185.004,270.004,165.004,165.004,068.590.36%134,000
Jan 30, 20264,080.004,160.004,025.004,150.004,053.945.33%212,900
Jan 29, 20263,920.003,965.003,900.003,940.003,848.800.13%83,400
Jan 28, 20263,940.003,970.003,920.003,935.003,843.91-71,100
Jan 27, 20263,915.003,945.003,890.003,935.003,843.910.51%48,700
Jan 26, 20263,970.003,970.003,895.003,915.003,824.38-2.37%105,600
Jan 23, 20264,075.004,075.004,005.004,010.003,917.18-1.72%56,600
Jan 22, 20263,970.004,085.003,955.004,080.003,985.563.55%97,400
Jan 21, 20263,925.003,940.003,895.003,940.003,848.80-62,500
Jan 20, 20263,970.003,980.003,940.003,940.003,848.80-0.76%66,900
Jan 19, 20264,000.004,000.003,920.003,970.003,878.10-0.75%94,100
Jan 16, 20264,025.004,085.003,975.004,000.003,907.41-0.62%86,400
Jan 15, 20263,975.004,035.003,975.004,025.003,931.831.26%69,700
Jan 14, 20263,955.003,995.003,930.003,975.003,882.991.15%67,900
Jan 13, 20263,965.003,975.003,930.003,930.003,839.03-0.38%76,500
Jan 9, 20263,920.003,960.003,910.003,945.003,853.681.54%68,500
Jan 8, 20263,920.003,940.003,885.003,885.003,795.07-0.89%60,200
Jan 7, 20263,930.003,950.003,915.003,920.003,829.26-0.13%63,800
Jan 6, 20263,945.003,955.003,920.003,925.003,834.14-0.38%50,700
Jan 5, 20263,925.003,945.003,905.003,940.003,848.800.64%49,300
Dec 30, 20253,965.003,965.003,915.003,915.003,824.38-1.01%34,100
Dec 29, 20253,915.003,965.003,910.003,955.003,863.451.02%53,600
Dec 26, 20253,925.003,925.003,895.003,915.003,824.38-48,600
Dec 25, 20253,925.003,930.003,900.003,915.003,824.380.38%45,000
Dec 24, 20253,905.003,930.003,895.003,900.003,809.72-0.64%35,800
Dec 23, 20253,910.003,930.003,900.003,925.003,834.140.51%49,700
Dec 22, 20253,865.003,910.003,855.003,905.003,814.611.03%86,700
Dec 19, 20253,860.003,880.003,840.003,865.003,775.530.13%63,800
Dec 18, 20253,815.003,860.003,815.003,860.003,770.650.92%43,200
Dec 17, 20253,850.003,850.003,810.003,825.003,736.46-0.78%41,800
Dec 16, 20253,900.003,900.003,850.003,855.003,765.76-1.15%34,500
Dec 15, 20253,860.003,900.003,850.003,900.003,809.720.52%43,600
Dec 12, 20253,890.003,900.003,860.003,880.003,790.190.65%36,700
Dec 11, 20253,950.003,950.003,845.003,855.003,765.76-1.41%62,400
Dec 10, 20253,920.003,945.003,900.003,910.003,819.490.13%44,300
Dec 9, 20253,890.003,920.003,890.003,905.003,814.610.13%50,000
Dec 8, 20253,875.003,900.003,850.003,900.003,809.720.65%44,300
Dec 5, 20253,860.003,875.003,840.003,875.003,785.30-0.13%29,700
Dec 4, 20253,830.003,880.003,830.003,880.003,790.191.04%29,700
Dec 3, 20253,840.003,870.003,815.003,840.003,751.110.52%75,400
Dec 2, 20253,870.003,880.003,815.003,820.003,731.57-1.55%33,200
Dec 1, 20253,925.003,925.003,875.003,880.003,790.19-1.02%43,500