Hokkan Holdings Limited (5902.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1,755.00 | 1,768.00 | 1,741.00 | 1,751.00 | 1,751.00 | 14,700 |
| 19 June 2024 | 1,732.00 | 1,756.00 | 1,732.00 | 1,755.00 | 1,755.00 | 15,900 |
| 18 June 2024 | 1,716.00 | 1,732.00 | 1,710.00 | 1,722.00 | 1,722.00 | 15,000 |
| 17 June 2024 | 1,738.00 | 1,740.00 | 1,690.00 | 1,716.00 | 1,716.00 | 39,900 |
| 14 June 2024 | 1,692.00 | 1,737.00 | 1,692.00 | 1,737.00 | 1,737.00 | 33,900 |
| 13 June 2024 | 1,722.00 | 1,725.00 | 1,701.00 | 1,708.00 | 1,708.00 | 20,800 |
| 12 June 2024 | 1,725.00 | 1,728.00 | 1,716.00 | 1,725.00 | 1,725.00 | 19,300 |
| 11 June 2024 | 1,710.00 | 1,730.00 | 1,709.00 | 1,725.00 | 1,725.00 | 18,900 |
| 10 June 2024 | 1,693.00 | 1,717.00 | 1,686.00 | 1,710.00 | 1,710.00 | 26,700 |
| 07 June 2024 | 1,650.00 | 1,679.00 | 1,650.00 | 1,679.00 | 1,679.00 | 13,200 |
| 06 June 2024 | 1,658.00 | 1,658.00 | 1,643.00 | 1,650.00 | 1,650.00 | 7,800 |
| 05 June 2024 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | 13,600 |
| 04 June 2024 | 1,674.00 | 1,674.00 | 1,656.00 | 1,659.00 | 1,659.00 | 12,500 |
| 03 June 2024 | 1,673.00 | 1,676.00 | 1,659.00 | 1,662.00 | 1,662.00 | 8,900 |
| 31 May 2024 | 1,645.00 | 1,659.00 | 1,635.00 | 1,659.00 | 1,659.00 | 14,300 |
| 30 May 2024 | 1,633.00 | 1,640.00 | 1,615.00 | 1,637.00 | 1,637.00 | 31,700 |
| 29 May 2024 | 1,658.00 | 1,658.00 | 1,627.00 | 1,629.00 | 1,629.00 | 15,600 |
| 28 May 2024 | 1,658.00 | 1,661.00 | 1,646.00 | 1,658.00 | 1,658.00 | 10,400 |
| 27 May 2024 | 1,644.00 | 1,652.00 | 1,639.00 | 1,646.00 | 1,646.00 | 9,400 |
| 24 May 2024 | 1,635.00 | 1,641.00 | 1,616.00 | 1,641.00 | 1,641.00 | 14,800 |
| 23 May 2024 | 1,641.00 | 1,652.00 | 1,601.00 | 1,635.00 | 1,635.00 | 41,700 |
| 22 May 2024 | 1,651.00 | 1,666.00 | 1,632.00 | 1,641.00 | 1,641.00 | 19,600 |
| 21 May 2024 | 1,656.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | 22,800 |
| 20 May 2024 | 1,634.00 | 1,668.00 | 1,634.00 | 1,650.00 | 1,650.00 | 22,100 |
| 17 May 2024 | 1,626.00 | 1,643.00 | 1,612.00 | 1,619.00 | 1,619.00 | 38,500 |
| 16 May 2024 | 1,551.00 | 1,629.00 | 1,542.00 | 1,620.00 | 1,620.00 | 146,300 |
| 15 May 2024 | 1,715.00 | 1,715.00 | 1,676.00 | 1,677.00 | 1,677.00 | 46,700 |
| 14 May 2024 | 1,734.00 | 1,736.00 | 1,705.00 | 1,722.00 | 1,722.00 | 38,600 |
| 13 May 2024 | 1,728.00 | 1,737.00 | 1,712.00 | 1,730.00 | 1,730.00 | 27,500 |
| 10 May 2024 | 1,746.00 | 1,750.00 | 1,722.00 | 1,728.00 | 1,728.00 | 24,900 |
| 09 May 2024 | 1,740.00 | 1,755.00 | 1,740.00 | 1,746.00 | 1,746.00 | 12,300 |
| 08 May 2024 | 1,756.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,742.00 | 19,000 |
| 07 May 2024 | 1,761.00 | 1,763.00 | 1,741.00 | 1,756.00 | 1,756.00 | 25,400 |
| 02 May 2024 | 1,779.00 | 1,779.00 | 1,760.00 | 1,765.00 | 1,765.00 | 19,600 |
| 01 May 2024 | 1,800.00 | 1,801.00 | 1,788.00 | 1,792.00 | 1,792.00 | 10,900 |
| 30 Apr 2024 | 1,786.00 | 1,815.00 | 1,783.00 | 1,810.00 | 1,810.00 | 14,500 |
| 26 Apr 2024 | 1,788.00 | 1,788.00 | 1,761.00 | 1,788.00 | 1,788.00 | 19,400 |
| 25 Apr 2024 | 1,806.00 | 1,806.00 | 1,782.00 | 1,784.00 | 1,784.00 | 11,500 |
| 24 Apr 2024 | 1,792.00 | 1,806.00 | 1,781.00 | 1,806.00 | 1,806.00 | 18,700 |
| 23 Apr 2024 | 1,807.00 | 1,813.00 | 1,793.00 | 1,800.00 | 1,800.00 | 18,600 |
| 22 Apr 2024 | 1,800.00 | 1,815.00 | 1,787.00 | 1,806.00 | 1,806.00 | 18,900 |
| 19 Apr 2024 | 1,801.00 | 1,803.00 | 1,742.00 | 1,776.00 | 1,776.00 | 41,800 |
| 18 Apr 2024 | 1,802.00 | 1,820.00 | 1,802.00 | 1,814.00 | 1,814.00 | 11,800 |
| 17 Apr 2024 | 1,848.00 | 1,853.00 | 1,802.00 | 1,802.00 | 1,802.00 | 24,100 |
| 16 Apr 2024 | 1,868.00 | 1,868.00 | 1,828.00 | 1,828.00 | 1,828.00 | 23,700 |
| 15 Apr 2024 | 1,866.00 | 1,887.00 | 1,866.00 | 1,878.00 | 1,878.00 | 12,600 |
| 12 Apr 2024 | 1,903.00 | 1,913.00 | 1,881.00 | 1,882.00 | 1,882.00 | 17,700 |
| 11 Apr 2024 | 1,894.00 | 1,907.00 | 1,886.00 | 1,897.00 | 1,897.00 | 7,700 |
| 10 Apr 2024 | 1,891.00 | 1,907.00 | 1,891.00 | 1,904.00 | 1,904.00 | 9,400 |
| 09 Apr 2024 | 1,900.00 | 1,900.00 | 1,883.00 | 1,898.00 | 1,898.00 | 10,800 |
| 08 Apr 2024 | 1,897.00 | 1,909.00 | 1,892.00 | 1,892.00 | 1,892.00 | 14,600 |
| 05 Apr 2024 | 1,898.00 | 1,900.00 | 1,875.00 | 1,893.00 | 1,893.00 | 20,000 |
| 04 Apr 2024 | 1,909.00 | 1,914.00 | 1,899.00 | 1,905.00 | 1,905.00 | 14,100 |
| 03 Apr 2024 | 1,900.00 | 1,920.00 | 1,894.00 | 1,901.00 | 1,901.00 | 16,200 |
| 02 Apr 2024 | 1,936.00 | 1,946.00 | 1,893.00 | 1,903.00 | 1,903.00 | 34,200 |
| 01 Apr 2024 | 1,918.00 | 1,970.00 | 1,918.00 | 1,935.00 | 1,935.00 | 63,500 |
| 29 Mar 2024 | 1,888.00 | 1,893.00 | 1,863.00 | 1,890.00 | 1,890.00 | 32,700 |
| 28 Mar 2024 | 1,951.00 | 1,951.00 | 1,864.00 | 1,868.00 | 1,868.00 | 69,100 |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 1,962.00 | 1,979.00 | 1,959.00 | 1,979.00 | 1,924.00 | 60,900 |
| 26 Mar 2024 | 1,947.00 | 1,956.00 | 1,936.00 | 1,955.00 | 1,900.67 | 19,200 |
| 25 Mar 2024 | 1,944.00 | 1,954.00 | 1,939.00 | 1,940.00 | 1,886.08 | 29,300 |
| 22 Mar 2024 | 1,950.00 | 1,975.00 | 1,946.00 | 1,956.00 | 1,901.64 | 24,800 |
| 21 Mar 2024 | 1,947.00 | 1,952.00 | 1,934.00 | 1,946.00 | 1,891.92 | 30,300 |
| 19 Mar 2024 | 1,938.00 | 1,938.00 | 1,919.00 | 1,934.00 | 1,880.25 | 20,300 |
| 18 Mar 2024 | 1,945.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,871.50 | 17,900 |
| 15 Mar 2024 | 1,908.00 | 1,934.00 | 1,907.00 | 1,934.00 | 1,880.25 | 25,900 |
| 14 Mar 2024 | 1,928.00 | 1,928.00 | 1,911.00 | 1,919.00 | 1,865.67 | 18,900 |
| 13 Mar 2024 | 1,945.00 | 1,949.00 | 1,909.00 | 1,917.00 | 1,863.72 | 16,100 |
| 12 Mar 2024 | 1,922.00 | 1,934.00 | 1,901.00 | 1,932.00 | 1,878.31 | 18,100 |
| 11 Mar 2024 | 1,958.00 | 1,958.00 | 1,911.00 | 1,922.00 | 1,868.58 | 38,500 |
| 08 Mar 2024 | 1,933.00 | 1,969.00 | 1,933.00 | 1,966.00 | 1,911.36 | 30,800 |
| 07 Mar 2024 | 1,940.00 | 1,952.00 | 1,931.00 | 1,935.00 | 1,881.22 | 22,100 |
| 06 Mar 2024 | 1,942.00 | 1,966.00 | 1,936.00 | 1,936.00 | 1,882.20 | 32,400 |
| 05 Mar 2024 | 1,935.00 | 1,964.00 | 1,911.00 | 1,956.00 | 1,901.64 | 52,100 |
| 04 Mar 2024 | 1,961.00 | 2,038.00 | 1,920.00 | 1,968.00 | 1,913.31 | 244,100 |
| 01 Mar 2024 | 1,860.00 | 1,862.00 | 1,836.00 | 1,850.00 | 1,798.59 | 16,400 |
| 29 Feb 2024 | 1,882.00 | 1,889.00 | 1,857.00 | 1,857.00 | 1,805.39 | 16,600 |
| 28 Feb 2024 | 1,856.00 | 1,895.00 | 1,856.00 | 1,882.00 | 1,829.70 | 26,100 |
| 27 Feb 2024 | 1,837.00 | 1,869.00 | 1,836.00 | 1,866.00 | 1,814.14 | 22,800 |
| 26 Feb 2024 | 1,840.00 | 1,844.00 | 1,830.00 | 1,830.00 | 1,779.14 | 18,300 |
| 22 Feb 2024 | 1,840.00 | 1,840.00 | 1,824.00 | 1,834.00 | 1,783.03 | 17,400 |
| 21 Feb 2024 | 1,845.00 | 1,845.00 | 1,825.00 | 1,834.00 | 1,783.03 | 15,200 |
| 20 Feb 2024 | 1,855.00 | 1,869.00 | 1,839.00 | 1,839.00 | 1,787.89 | 16,700 |
| 19 Feb 2024 | 1,826.00 | 1,853.00 | 1,826.00 | 1,850.00 | 1,798.59 | 15,900 |
| 16 Feb 2024 | 1,815.00 | 1,830.00 | 1,815.00 | 1,826.00 | 1,775.25 | 22,700 |
| 15 Feb 2024 | 1,822.00 | 1,833.00 | 1,802.00 | 1,802.00 | 1,751.92 | 29,900 |
| 14 Feb 2024 | 1,861.00 | 1,861.00 | 1,811.00 | 1,825.00 | 1,774.28 | 40,300 |
| 13 Feb 2024 | 1,839.00 | 1,870.00 | 1,826.00 | 1,865.00 | 1,813.17 | 84,900 |
| 09 Feb 2024 | 1,813.00 | 1,872.00 | 1,806.00 | 1,812.00 | 1,761.64 | 68,000 |
| 08 Feb 2024 | 1,886.00 | 1,886.00 | 1,834.00 | 1,850.00 | 1,798.59 | 66,200 |
| 07 Feb 2024 | 1,836.00 | 1,854.00 | 1,832.00 | 1,852.00 | 1,800.53 | 25,000 |
| 06 Feb 2024 | 1,840.00 | 1,852.00 | 1,815.00 | 1,828.00 | 1,777.20 | 49,300 |
| 05 Feb 2024 | 1,794.00 | 1,820.00 | 1,783.00 | 1,820.00 | 1,769.42 | 39,900 |
| 02 Feb 2024 | 1,761.00 | 1,763.00 | 1,744.00 | 1,761.00 | 1,712.06 | 23,000 |
| 01 Feb 2024 | 1,751.00 | 1,784.00 | 1,751.00 | 1,760.00 | 1,711.09 | 35,300 |
| 31 Jan 2024 | 1,771.00 | 1,778.00 | 1,738.00 | 1,752.00 | 1,703.31 | 50,600 |
| 30 Jan 2024 | 1,805.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,720.81 | 35,000 |
| 29 Jan 2024 | 1,772.00 | 1,810.00 | 1,772.00 | 1,805.00 | 1,754.84 | 43,800 |
| 26 Jan 2024 | 1,768.00 | 1,782.00 | 1,759.00 | 1,771.00 | 1,721.78 | 55,200 |
| *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.