Hakuten Corporation (2173.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 587.00 | 601.00 | 561.00 | 587.00 | 587.00 | 58,100 |
| 18 Apr 2024 | 569.00 | 600.00 | 569.00 | 597.00 | 597.00 | 44,700 |
| 17 Apr 2024 | 573.00 | 582.00 | 558.00 | 572.00 | 572.00 | 30,900 |
| 16 Apr 2024 | 584.00 | 590.00 | 570.00 | 573.00 | 573.00 | 37,800 |
| 15 Apr 2024 | 590.00 | 609.00 | 588.00 | 589.00 | 589.00 | 33,100 |
| 12 Apr 2024 | 607.00 | 608.00 | 592.00 | 595.00 | 595.00 | 30,100 |
| 11 Apr 2024 | 604.00 | 628.00 | 599.00 | 612.00 | 612.00 | 45,900 |
| 10 Apr 2024 | 598.00 | 609.00 | 587.00 | 606.00 | 606.00 | 45,100 |
| 09 Apr 2024 | 573.00 | 599.00 | 571.00 | 599.00 | 599.00 | 36,900 |
| 08 Apr 2024 | 573.00 | 587.00 | 558.00 | 577.00 | 577.00 | 91,500 |
| 05 Apr 2024 | 596.00 | 602.00 | 573.00 | 585.00 | 585.00 | 66,600 |
| 04 Apr 2024 | 613.00 | 617.00 | 594.00 | 615.00 | 615.00 | 51,600 |
| 03 Apr 2024 | 623.00 | 625.00 | 610.00 | 612.00 | 612.00 | 26,500 |
| 02 Apr 2024 | 631.00 | 639.00 | 611.00 | 626.00 | 626.00 | 56,400 |
| 01 Apr 2024 | 666.00 | 666.00 | 622.00 | 628.00 | 628.00 | 58,900 |
| 29 Mar 2024 | 631.00 | 671.00 | 631.00 | 649.00 | 649.00 | 55,300 |
| 28 Mar 2024 | 628.00 | 650.00 | 616.00 | 621.00 | 621.00 | 38,000 |
| 28 Mar 2024 | 2:1 Stock split | |||||
| 27 Mar 2024 | 651.50 | 652.00 | 632.50 | 647.50 | 647.50 | 59,400 |
| 26 Mar 2024 | 667.50 | 674.50 | 644.00 | 652.50 | 652.50 | 61,600 |
| 25 Mar 2024 | 635.00 | 675.50 | 631.50 | 666.50 | 666.50 | 202,800 |
| 22 Mar 2024 | 602.00 | 652.50 | 600.50 | 641.00 | 641.00 | 226,000 |
| 21 Mar 2024 | 623.00 | 624.50 | 586.50 | 586.50 | 586.50 | 92,800 |
| 19 Mar 2024 | 593.50 | 611.00 | 593.00 | 611.00 | 611.00 | 44,000 |
| 18 Mar 2024 | 592.50 | 604.00 | 584.50 | 593.50 | 593.50 | 27,400 |
| 15 Mar 2024 | 575.50 | 585.00 | 569.50 | 583.00 | 583.00 | 40,200 |
| 14 Mar 2024 | 591.00 | 602.00 | 581.50 | 584.00 | 584.00 | 29,000 |
| 13 Mar 2024 | 625.00 | 625.00 | 578.00 | 596.00 | 596.00 | 129,200 |
| 12 Mar 2024 | 602.00 | 610.50 | 590.00 | 607.00 | 607.00 | 27,000 |
| 11 Mar 2024 | 599.00 | 618.50 | 597.50 | 610.50 | 610.50 | 62,400 |
| 08 Mar 2024 | 625.00 | 637.50 | 607.50 | 614.00 | 614.00 | 35,800 |
| 07 Mar 2024 | 630.00 | 630.00 | 605.50 | 624.00 | 624.00 | 54,400 |
| 06 Mar 2024 | 574.00 | 683.00 | 574.00 | 630.50 | 630.50 | 251,800 |
| 05 Mar 2024 | 561.50 | 580.00 | 558.00 | 574.00 | 574.00 | 48,800 |
| 04 Mar 2024 | 571.50 | 583.00 | 561.00 | 561.50 | 561.50 | 62,400 |
| 01 Mar 2024 | 570.50 | 577.50 | 550.50 | 577.50 | 577.50 | 54,200 |
| 29 Feb 2024 | 582.50 | 587.50 | 564.50 | 564.50 | 564.50 | 63,000 |
| 28 Feb 2024 | 575.50 | 602.00 | 573.00 | 589.00 | 589.00 | 68,800 |
| 27 Feb 2024 | 559.00 | 586.50 | 559.00 | 572.50 | 572.50 | 94,000 |
| 26 Feb 2024 | 570.00 | 580.50 | 561.50 | 564.50 | 564.50 | 75,800 |
| 22 Feb 2024 | 588.00 | 594.00 | 566.00 | 574.00 | 574.00 | 98,400 |
| 21 Feb 2024 | 585.00 | 592.00 | 570.00 | 574.50 | 574.50 | 86,200 |
| 20 Feb 2024 | 598.00 | 607.50 | 576.00 | 585.50 | 585.50 | 205,600 |
| 19 Feb 2024 | 561.50 | 589.00 | 532.50 | 583.00 | 583.00 | 170,600 |
| 16 Feb 2024 | 516.50 | 565.50 | 516.50 | 556.00 | 556.00 | 265,200 |
| 15 Feb 2024 | 500.00 | 539.50 | 488.00 | 509.50 | 509.50 | 526,200 |
| 14 Feb 2024 | 525.00 | 535.00 | 480.50 | 492.50 | 492.50 | 635,000 |
| 13 Feb 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | 32,000 |
| 09 Feb 2024 | 438.00 | 448.50 | 436.50 | 448.50 | 448.50 | 61,000 |
| 08 Feb 2024 | 455.00 | 456.00 | 438.00 | 438.00 | 438.00 | 96,200 |
| 07 Feb 2024 | 451.00 | 458.50 | 434.00 | 456.00 | 456.00 | 164,000 |
| 06 Feb 2024 | 409.00 | 452.00 | 407.50 | 448.00 | 448.00 | 242,600 |
| 05 Feb 2024 | 429.00 | 429.00 | 411.00 | 412.00 | 412.00 | 120,800 |
| 02 Feb 2024 | 431.00 | 442.50 | 426.00 | 434.00 | 434.00 | 117,600 |
| 01 Feb 2024 | 442.50 | 444.00 | 429.00 | 433.00 | 433.00 | 141,800 |
| 31 Jan 2024 | 453.50 | 460.50 | 433.00 | 450.00 | 450.00 | 225,600 |
| 30 Jan 2024 | 462.00 | 469.50 | 454.50 | 455.50 | 455.50 | 332,000 |
| 29 Jan 2024 | 436.50 | 462.00 | 431.00 | 462.00 | 462.00 | 676,400 |
| 26 Jan 2024 | 431.50 | 437.50 | 412.50 | 421.50 | 421.50 | 348,600 |
| 25 Jan 2024 | 400.00 | 412.00 | 391.00 | 410.50 | 410.50 | 89,000 |
| 24 Jan 2024 | 374.50 | 397.50 | 374.50 | 397.50 | 397.50 | 45,800 |
| 23 Jan 2024 | 381.50 | 382.50 | 373.00 | 373.00 | 373.00 | 33,400 |
| 22 Jan 2024 | 368.50 | 379.50 | 355.00 | 379.50 | 379.50 | 89,400 |
| 19 Jan 2024 | 360.50 | 365.00 | 355.00 | 365.00 | 365.00 | 25,000 |
| 18 Jan 2024 | 359.50 | 366.00 | 356.00 | 358.00 | 358.00 | 29,800 |
| 17 Jan 2024 | 359.00 | 363.00 | 358.50 | 359.50 | 359.50 | 21,600 |
| 16 Jan 2024 | 356.50 | 360.50 | 355.50 | 360.00 | 360.00 | 18,200 |
| 15 Jan 2024 | 355.50 | 357.50 | 355.00 | 357.00 | 357.00 | 17,800 |
| 12 Jan 2024 | 356.50 | 358.00 | 352.50 | 355.50 | 355.50 | 19,400 |
| 11 Jan 2024 | 357.00 | 360.00 | 356.00 | 358.00 | 358.00 | 11,000 |
| 10 Jan 2024 | 358.00 | 358.50 | 354.50 | 357.00 | 357.00 | 9,400 |
| 09 Jan 2024 | 366.50 | 368.00 | 357.50 | 358.00 | 358.00 | 48,800 |
| 05 Jan 2024 | 363.00 | 364.50 | 357.50 | 361.50 | 361.50 | 24,800 |
| 04 Jan 2024 | 354.00 | 366.00 | 351.50 | 363.00 | 363.00 | 47,600 |
| 29 Dec 2023 | 353.00 | 353.50 | 350.00 | 352.00 | 352.00 | 23,000 |
| 28 Dec 2023 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 2,600 |
| 28 Dec 2023 | 27 Dividend | |||||
| 27 Dec 2023 | 352.00 | 355.50 | 349.00 | 352.50 | 325.50 | 74,800 |
| 26 Dec 2023 | 352.00 | 354.50 | 347.50 | 354.50 | 327.35 | 54,200 |
| 25 Dec 2023 | 368.00 | 368.00 | 356.00 | 357.00 | 329.66 | 45,200 |
| 22 Dec 2023 | 368.50 | 371.00 | 362.50 | 366.00 | 337.97 | 20,800 |
| 21 Dec 2023 | 361.50 | 371.00 | 360.50 | 365.50 | 337.50 | 45,600 |
| 20 Dec 2023 | 360.50 | 365.00 | 355.50 | 365.00 | 337.04 | 45,800 |
| 19 Dec 2023 | 350.50 | 362.50 | 350.50 | 362.50 | 334.73 | 64,400 |
| 18 Dec 2023 | 346.00 | 355.00 | 345.00 | 351.00 | 324.11 | 53,800 |
| 15 Dec 2023 | 342.00 | 355.00 | 340.00 | 353.00 | 325.96 | 106,600 |
| 14 Dec 2023 | 359.50 | 361.50 | 338.50 | 342.00 | 315.80 | 691,000 |
| 13 Dec 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 325.96 | 50,800 |
| 12 Dec 2023 | 302.50 | 303.00 | 297.50 | 303.00 | 279.79 | 18,600 |
| 11 Dec 2023 | 306.00 | 306.00 | 291.00 | 301.50 | 278.41 | 42,200 |
| 08 Dec 2023 | 311.00 | 311.00 | 304.50 | 306.00 | 282.56 | 17,200 |
| 07 Dec 2023 | 311.50 | 312.00 | 308.50 | 311.00 | 287.18 | 9,800 |
| 06 Dec 2023 | 310.00 | 313.00 | 309.00 | 311.50 | 287.64 | 18,800 |
| 05 Dec 2023 | 314.00 | 314.00 | 309.50 | 312.00 | 288.10 | 15,400 |
| 04 Dec 2023 | 312.00 | 314.00 | 312.00 | 314.00 | 289.95 | 12,600 |
| 01 Dec 2023 | 313.50 | 314.00 | 307.50 | 311.50 | 287.64 | 23,000 |
| 30 Nov 2023 | 311.50 | 313.00 | 310.00 | 312.00 | 288.10 | 11,000 |
| 29 Nov 2023 | 309.00 | 315.00 | 309.00 | 312.50 | 288.56 | 14,800 |
| 28 Nov 2023 | 302.00 | 312.00 | 301.00 | 310.50 | 286.72 | 38,800 |
| 27 Nov 2023 | 301.00 | 304.00 | 298.00 | 300.50 | 277.48 | 26,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.