Hokushin Co., Ltd. (TYO:7897)
Japan
· Delayed Price · Currency is JPY 104.00
+3.00 (2.97%)
Apr 28, 2026, 3:30 PM JST
Hokushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 232,800 |
| Apr 27, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 333,100 |
| Apr 24, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 378,700 |
| Apr 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 232,400 |
| Apr 22, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 220,500 |
| Apr 21, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 247,000 |
| Apr 20, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 211,000 |
| Apr 17, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 202,100 |
| Apr 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 176,700 |
| Apr 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 228,600 |
| Apr 14, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 213,100 |
| Apr 13, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 235,100 |
| Apr 10, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 191,700 |
| Apr 9, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 170,900 |
| Apr 8, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 234,500 |
| Apr 7, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 156,600 |
| Apr 6, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 161,800 |
| Apr 3, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 173,300 |
| Apr 2, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 218,800 |
| Apr 1, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 189,100 |
| Mar 31, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 224,600 |
| Mar 30, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 141,400 |
| Mar 27, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 105.00 | - | 85,600 |
| Mar 26, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 105.00 | -0.93% | 168,200 |
| Mar 25, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 105.98 | 2.86% | 221,900 |
| Mar 24, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.04 | - | 231,000 |
| Mar 23, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 103.04 | -1.87% | 240,600 |
| Mar 19, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 105.00 | -2.73% | 190,100 |
| Mar 18, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 107.94 | 0.92% | 225,400 |
| Mar 17, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 106.96 | 1.87% | 166,700 |
| Mar 16, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 105.00 | -0.93% | 161,200 |
| Mar 13, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 105.98 | -0.92% | 178,000 |
| Mar 12, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 106.96 | 0.93% | 207,100 |
| Mar 11, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 105.98 | 0.93% | 212,900 |
| Mar 10, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 105.00 | 0.94% | 242,600 |
| Mar 9, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 104.02 | -2.75% | 392,700 |
| Mar 6, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 106.96 | -0.91% | 200,300 |
| Mar 5, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 107.94 | - | 278,700 |
| Mar 4, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 107.94 | -1.79% | 227,600 |
| Mar 3, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 109.91 | -0.88% | 202,900 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 110.89 | -2.59% | 268,900 |
| Feb 27, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 113.83 | 2.65% | 204,500 |
| Feb 26, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 110.89 | - | 156,400 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 110.89 | -1.74% | 143,300 |
| Feb 24, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 112.85 | 0.88% | 106,200 |
| Feb 20, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 111.87 | 0.88% | 154,400 |
| Feb 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 110.89 | - | 84,500 |
| Feb 18, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 110.89 | -0.88% | 114,500 |
| Feb 17, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 111.87 | 0.88% | 119,900 |
| Feb 16, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 110.89 | 0.89% | 100,700 |
| Feb 13, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.91 | -0.88% | 143,000 |
| Feb 12, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 110.89 | - | 125,200 |
| Feb 10, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 110.89 | 0.89% | 111,700 |
| Feb 9, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.91 | - | 99,000 |
| Feb 6, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 109.91 | -0.88% | 95,200 |
| Feb 5, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 110.89 | 0.89% | 92,100 |
| Feb 4, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 109.91 | 1.82% | 142,200 |
| Feb 3, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 107.94 | -0.90% | 266,000 |
| Feb 2, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 108.93 | -1.77% | 141,000 |
| Jan 30, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 110.89 | 3.67% | 227,600 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 106.96 | -3.54% | 295,400 |
| Jan 28, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 110.89 | -1.74% | 118,000 |
| Jan 27, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 112.85 | 0.88% | 190,500 |
| Jan 26, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.87 | -1.72% | 150,000 |
| Jan 23, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 113.83 | 1.75% | 157,900 |
| Jan 22, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 111.87 | - | 136,000 |
| Jan 21, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 111.87 | -0.87% | 109,000 |
| Jan 20, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 112.85 | -1.71% | 235,500 |
| Jan 19, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 114.81 | 1.74% | 165,900 |
| Jan 16, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 112.85 | 2.68% | 216,000 |
| Jan 15, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 109.91 | - | 93,400 |
| Jan 14, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 109.91 | - | 116,800 |
| Jan 13, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 109.91 | -1.75% | 102,500 |
| Jan 9, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 111.87 | 0.88% | 141,100 |
| Jan 8, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 110.89 | 1.80% | 153,200 |
| Jan 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 108.93 | -1.77% | 144,500 |
| Jan 6, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 110.89 | 1.80% | 206,600 |
| Jan 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 108.93 | - | 119,500 |
| Dec 30, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 108.93 | 0.91% | 79,400 |
| Dec 29, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 107.94 | 0.92% | 155,700 |
| Dec 26, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 106.96 | -0.91% | 113,900 |
| Dec 25, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 107.94 | 0.92% | 66,800 |
| Dec 24, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 106.96 | -1.80% | 134,300 |
| Dec 23, 2025 | 111.00 | 111.00 | 109.00 | 111.00 | 108.93 | 1.83% | 147,100 |
| Dec 22, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 106.96 | -1.80% | 131,100 |
| Dec 19, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 108.93 | 1.83% | 127,700 |
| Dec 18, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 106.96 | -0.91% | 181,100 |
| Dec 17, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 107.94 | - | 212,600 |
| Dec 16, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 107.94 | -0.90% | 128,200 |
| Dec 15, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.93 | - | 104,100 |
| Dec 12, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 108.93 | - | 163,100 |
| Dec 11, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 108.93 | - | 137,600 |
| Dec 10, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.93 | 0.91% | 114,800 |
| Dec 9, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 107.94 | -0.90% | 161,000 |
| Dec 8, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.93 | 0.91% | 127,700 |
| Dec 5, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 107.94 | -1.79% | 144,100 |
| Dec 4, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 109.91 | - | 161,100 |
| Dec 3, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 109.91 | 0.90% | 238,800 |
| Dec 2, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.93 | 0.91% | 233,900 |
| Dec 1, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 107.94 | -2.65% | 342,500 |