Hokushin Co., Ltd. (TYO:7897)
Japan
· Delayed Price · Currency is JPY 108.00
+2.00 (1.89%)
Mar 10, 2026, 2:06 PM JST
Hokushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -2.75% | 392,700 |
| Mar 6, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 200,300 |
| Mar 5, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 278,700 |
| Mar 4, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.79% | 227,600 |
| Mar 3, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 202,900 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -2.59% | 268,900 |
| Feb 27, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 204,500 |
| Feb 26, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 156,400 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 143,300 |
| Feb 24, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 106,200 |
| Feb 20, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 154,400 |
| Feb 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 84,500 |
| Feb 18, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 114,500 |
| Feb 17, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 119,900 |
| Feb 16, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 100,700 |
| Feb 13, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 143,000 |
| Feb 12, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 125,200 |
| Feb 10, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 111,700 |
| Feb 9, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 99,000 |
| Feb 6, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 95,200 |
| Feb 5, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 92,100 |
| Feb 4, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.82% | 142,200 |
| Feb 3, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 266,000 |
| Feb 2, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 141,000 |
| Jan 30, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | 227,600 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 295,400 |
| Jan 28, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -1.74% | 118,000 |
| Jan 27, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 190,500 |
| Jan 26, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 150,000 |
| Jan 23, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 157,900 |
| Jan 22, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 136,000 |
| Jan 21, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 109,000 |
| Jan 20, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 235,500 |
| Jan 19, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 165,900 |
| Jan 16, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 216,000 |
| Jan 15, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 93,400 |
| Jan 14, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 116,800 |
| Jan 13, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 102,500 |
| Jan 9, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 141,100 |
| Jan 8, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.80% | 153,200 |
| Jan 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 144,500 |
| Jan 6, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 206,600 |
| Jan 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 119,500 |
| Dec 30, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 79,400 |
| Dec 29, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 155,700 |
| Dec 26, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 113,900 |
| Dec 25, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 66,800 |
| Dec 24, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 134,300 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 147,100 |
| Dec 22, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 131,100 |
| Dec 19, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 127,700 |
| Dec 18, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 181,100 |
| Dec 17, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 212,600 |
| Dec 16, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 128,200 |
| Dec 15, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 104,100 |
| Dec 12, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 163,100 |
| Dec 11, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 137,600 |
| Dec 10, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 114,800 |
| Dec 9, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 161,000 |
| Dec 8, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 127,700 |
| Dec 5, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 144,100 |
| Dec 4, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 161,100 |
| Dec 3, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 238,800 |
| Dec 2, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 233,900 |
| Dec 1, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 342,500 |
| Nov 28, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 231,800 |
| Nov 27, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 189,800 |
| Nov 26, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | -0.89% | 108,400 |
| Nov 25, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 4.67% | 239,100 |
| Nov 21, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 250,100 |
| Nov 20, 2025 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 367,400 |
| Nov 19, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 204,900 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 280,600 |
| Nov 17, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 181,200 |
| Nov 14, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 167,400 |
| Nov 13, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 183,700 |
| Nov 12, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 147,700 |
| Nov 11, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 232,100 |
| Nov 10, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 125,500 |
| Nov 7, 2025 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | - | 189,500 |
| Nov 6, 2025 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 169,800 |
| Nov 5, 2025 | 111.00 | 112.00 | 107.00 | 111.00 | 111.00 | - | 303,700 |
| Nov 4, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | 192,300 |
| Oct 31, 2025 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 241,200 |
| Oct 30, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 221,400 |
| Oct 29, 2025 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -3.39% | 312,700 |
| Oct 28, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 124,100 |
| Oct 27, 2025 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 222,400 |
| Oct 24, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 133,800 |
| Oct 23, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 142,400 |
| Oct 22, 2025 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 3.42% | 314,600 |
| Oct 21, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 271,200 |
| Oct 20, 2025 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2.56% | 177,000 |
| Oct 17, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 219,800 |
| Oct 16, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 160,900 |
| Oct 15, 2025 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 200,100 |
| Oct 14, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | -3.31% | 291,800 |
| Oct 10, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 202,600 |
| Oct 9, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | 234,700 |
| Oct 8, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 309,100 |