Australia markets closed

Hokkan Holdings Limited (5902.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,737.00+29.00 (+1.70%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,692.001,737.001,692.001,737.001,737.0033,900
13 June 20241,722.001,725.001,701.001,708.001,708.0020,800
12 June 20241,725.001,728.001,716.001,725.001,725.0019,300
11 June 20241,710.001,730.001,709.001,725.001,725.0018,900
10 June 20241,693.001,717.001,686.001,710.001,710.0026,700
07 June 20241,650.001,679.001,650.001,679.001,679.0013,200
06 June 20241,658.001,658.001,643.001,650.001,650.007,800
05 June 20241,660.001,660.001,640.001,640.001,640.0013,600
04 June 20241,674.001,674.001,656.001,659.001,659.0012,500
03 June 20241,673.001,676.001,659.001,662.001,662.008,900
31 May 20241,645.001,659.001,635.001,659.001,659.0014,300
30 May 20241,633.001,640.001,615.001,637.001,637.0031,700
29 May 20241,658.001,658.001,627.001,629.001,629.0015,600
28 May 20241,658.001,661.001,646.001,658.001,658.0010,400
27 May 20241,644.001,652.001,639.001,646.001,646.009,400
24 May 20241,635.001,641.001,616.001,641.001,641.0014,800
23 May 20241,641.001,652.001,601.001,635.001,635.0041,700
22 May 20241,651.001,666.001,632.001,641.001,641.0019,600
21 May 20241,656.001,675.001,645.001,645.001,645.0022,800
20 May 20241,634.001,668.001,634.001,650.001,650.0022,100
17 May 20241,626.001,643.001,612.001,619.001,619.0038,500
16 May 20241,551.001,629.001,542.001,620.001,620.00146,300
15 May 20241,715.001,715.001,676.001,677.001,677.0046,700
14 May 20241,734.001,736.001,705.001,722.001,722.0038,600
13 May 20241,728.001,737.001,712.001,730.001,730.0027,500
10 May 20241,746.001,750.001,722.001,728.001,728.0024,900
09 May 20241,740.001,755.001,740.001,746.001,746.0012,300
08 May 20241,756.001,760.001,742.001,742.001,742.0019,000
07 May 20241,761.001,763.001,741.001,756.001,756.0025,400
02 May 20241,779.001,779.001,760.001,765.001,765.0019,600
01 May 20241,800.001,801.001,788.001,792.001,792.0010,900
30 Apr 20241,786.001,815.001,783.001,810.001,810.0014,500
26 Apr 20241,788.001,788.001,761.001,788.001,788.0019,400
25 Apr 20241,806.001,806.001,782.001,784.001,784.0011,500
24 Apr 20241,792.001,806.001,781.001,806.001,806.0018,700
23 Apr 20241,807.001,813.001,793.001,800.001,800.0018,600
22 Apr 20241,800.001,815.001,787.001,806.001,806.0018,900
19 Apr 20241,801.001,803.001,742.001,776.001,776.0041,800
18 Apr 20241,802.001,820.001,802.001,814.001,814.0011,800
17 Apr 20241,848.001,853.001,802.001,802.001,802.0024,100
16 Apr 20241,868.001,868.001,828.001,828.001,828.0023,700
15 Apr 20241,866.001,887.001,866.001,878.001,878.0012,600
12 Apr 20241,903.001,913.001,881.001,882.001,882.0017,700
11 Apr 20241,894.001,907.001,886.001,897.001,897.007,700
10 Apr 20241,891.001,907.001,891.001,904.001,904.009,400
09 Apr 20241,900.001,900.001,883.001,898.001,898.0010,800
08 Apr 20241,897.001,909.001,892.001,892.001,892.0014,600
05 Apr 20241,898.001,900.001,875.001,893.001,893.0020,000
04 Apr 20241,909.001,914.001,899.001,905.001,905.0014,100
03 Apr 20241,900.001,920.001,894.001,901.001,901.0016,200
02 Apr 20241,936.001,946.001,893.001,903.001,903.0034,200
01 Apr 20241,918.001,970.001,918.001,935.001,935.0063,500
29 Mar 20241,888.001,893.001,863.001,890.001,890.0032,700
28 Mar 20241,951.001,951.001,864.001,868.001,868.0069,100
28 Mar 202455 Dividend
27 Mar 20241,962.001,979.001,959.001,979.001,924.0060,900
26 Mar 20241,947.001,956.001,936.001,955.001,900.6719,200
25 Mar 20241,944.001,954.001,939.001,940.001,886.0829,300
22 Mar 20241,950.001,975.001,946.001,956.001,901.6424,800
21 Mar 20241,947.001,952.001,934.001,946.001,891.9230,300
19 Mar 20241,938.001,938.001,919.001,934.001,880.2520,300
18 Mar 20241,945.001,945.001,925.001,925.001,871.5017,900
15 Mar 20241,908.001,934.001,907.001,934.001,880.2525,900
14 Mar 20241,928.001,928.001,911.001,919.001,865.6718,900
13 Mar 20241,945.001,949.001,909.001,917.001,863.7216,100
12 Mar 20241,922.001,934.001,901.001,932.001,878.3118,100
11 Mar 20241,958.001,958.001,911.001,922.001,868.5838,500
08 Mar 20241,933.001,969.001,933.001,966.001,911.3630,800
07 Mar 20241,940.001,952.001,931.001,935.001,881.2222,100
06 Mar 20241,942.001,966.001,936.001,936.001,882.2032,400
05 Mar 20241,935.001,964.001,911.001,956.001,901.6452,100
04 Mar 20241,961.002,038.001,920.001,968.001,913.31244,100
01 Mar 20241,860.001,862.001,836.001,850.001,798.5916,400
29 Feb 20241,882.001,889.001,857.001,857.001,805.3916,600
28 Feb 20241,856.001,895.001,856.001,882.001,829.7026,100
27 Feb 20241,837.001,869.001,836.001,866.001,814.1422,800
26 Feb 20241,840.001,844.001,830.001,830.001,779.1418,300
22 Feb 20241,840.001,840.001,824.001,834.001,783.0317,400
21 Feb 20241,845.001,845.001,825.001,834.001,783.0315,200
20 Feb 20241,855.001,869.001,839.001,839.001,787.8916,700
19 Feb 20241,826.001,853.001,826.001,850.001,798.5915,900
16 Feb 20241,815.001,830.001,815.001,826.001,775.2522,700
15 Feb 20241,822.001,833.001,802.001,802.001,751.9229,900
14 Feb 20241,861.001,861.001,811.001,825.001,774.2840,300
13 Feb 20241,839.001,870.001,826.001,865.001,813.1784,900
09 Feb 20241,813.001,872.001,806.001,812.001,761.6468,000
08 Feb 20241,886.001,886.001,834.001,850.001,798.5966,200
07 Feb 20241,836.001,854.001,832.001,852.001,800.5325,000
06 Feb 20241,840.001,852.001,815.001,828.001,777.2049,300
05 Feb 20241,794.001,820.001,783.001,820.001,769.4239,900
02 Feb 20241,761.001,763.001,744.001,761.001,712.0623,000
01 Feb 20241,751.001,784.001,751.001,760.001,711.0935,300
31 Jan 20241,771.001,778.001,738.001,752.001,703.3150,600
30 Jan 20241,805.001,805.001,770.001,770.001,720.8135,000
29 Jan 20241,772.001,810.001,772.001,805.001,754.8443,800
26 Jan 20241,768.001,782.001,759.001,771.001,721.7855,200
25 Jan 20241,749.001,755.001,735.001,754.001,705.2540,900
24 Jan 20241,708.001,745.001,696.001,740.001,691.6470,900
23 Jan 20241,690.001,690.001,669.001,669.001,622.6231,500
22 Jan 20241,681.001,694.001,677.001,694.001,646.9218,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...