Hakuhodo DY Holdings Inc (2433.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,162.50 | 1,186.00 | 1,161.50 | 1,180.50 | 1,180.50 | 566,100 |
| 03 Jul 2024 | 1,166.00 | 1,174.00 | 1,149.00 | 1,165.50 | 1,165.50 | 808,200 |
| 02 Jul 2024 | 1,140.00 | 1,162.00 | 1,128.00 | 1,160.00 | 1,160.00 | 980,600 |
| 01 Jul 2024 | 1,182.00 | 1,187.00 | 1,151.00 | 1,156.00 | 1,156.00 | 945,000 |
| 28 Jun 2024 | 1,164.00 | 1,176.00 | 1,159.00 | 1,175.00 | 1,175.00 | 1,139,100 |
| 27 Jun 2024 | 1,163.00 | 1,176.50 | 1,154.00 | 1,167.00 | 1,167.00 | 781,200 |
| 26 Jun 2024 | 1,166.00 | 1,175.50 | 1,154.50 | 1,174.50 | 1,174.50 | 1,040,700 |
| 25 Jun 2024 | 1,138.00 | 1,168.00 | 1,135.50 | 1,166.00 | 1,166.00 | 1,404,500 |
| 24 Jun 2024 | 1,095.00 | 1,132.50 | 1,091.50 | 1,130.50 | 1,130.50 | 1,081,400 |
| 21 Jun 2024 | 1,098.00 | 1,116.00 | 1,084.50 | 1,084.50 | 1,084.50 | 1,550,100 |
| 20 Jun 2024 | 1,082.00 | 1,097.50 | 1,071.00 | 1,081.50 | 1,081.50 | 778,200 |
| 19 Jun 2024 | 1,083.00 | 1,095.50 | 1,077.50 | 1,085.50 | 1,085.50 | 661,700 |
| 18 Jun 2024 | 1,100.00 | 1,108.00 | 1,083.00 | 1,087.00 | 1,087.00 | 728,700 |
| 17 Jun 2024 | 1,105.50 | 1,115.50 | 1,090.50 | 1,094.00 | 1,094.00 | 910,100 |
| 14 Jun 2024 | 1,087.00 | 1,125.00 | 1,082.00 | 1,117.50 | 1,117.50 | 1,365,600 |
| 13 Jun 2024 | 1,114.00 | 1,119.50 | 1,099.00 | 1,103.00 | 1,103.00 | 823,500 |
| 12 Jun 2024 | 1,117.50 | 1,128.00 | 1,104.50 | 1,107.00 | 1,107.00 | 997,400 |
| 11 Jun 2024 | 1,113.00 | 1,118.00 | 1,101.00 | 1,108.00 | 1,108.00 | 845,200 |
| 10 Jun 2024 | 1,100.00 | 1,115.00 | 1,092.50 | 1,108.50 | 1,108.50 | 1,359,900 |
| 07 Jun 2024 | 1,125.00 | 1,146.00 | 1,110.00 | 1,111.50 | 1,111.50 | 1,710,200 |
| 06 Jun 2024 | 1,135.00 | 1,140.00 | 1,108.00 | 1,125.00 | 1,125.00 | 2,520,400 |
| 05 Jun 2024 | 1,193.00 | 1,198.00 | 1,133.00 | 1,159.00 | 1,159.00 | 4,279,800 |
| 04 Jun 2024 | 1,337.50 | 1,371.50 | 1,323.00 | 1,356.00 | 1,356.00 | 763,500 |
| 03 Jun 2024 | 1,316.50 | 1,348.50 | 1,309.50 | 1,337.50 | 1,337.50 | 739,300 |
| 31 May 2024 | 1,267.00 | 1,301.50 | 1,262.00 | 1,299.00 | 1,299.00 | 862,500 |
| 30 May 2024 | 1,262.50 | 1,278.50 | 1,249.00 | 1,253.50 | 1,253.50 | 753,300 |
| 29 May 2024 | 1,301.00 | 1,318.50 | 1,277.00 | 1,282.00 | 1,282.00 | 700,300 |
| 28 May 2024 | 1,306.00 | 1,313.50 | 1,295.00 | 1,311.50 | 1,311.50 | 574,000 |
| 27 May 2024 | 1,361.50 | 1,361.50 | 1,305.00 | 1,312.00 | 1,312.00 | 595,900 |
| 24 May 2024 | 1,355.50 | 1,368.00 | 1,340.00 | 1,362.00 | 1,362.00 | 617,400 |
| 23 May 2024 | 1,384.00 | 1,391.00 | 1,364.00 | 1,364.00 | 1,364.00 | 521,500 |
| 22 May 2024 | 1,351.00 | 1,383.50 | 1,339.50 | 1,361.50 | 1,361.50 | 868,200 |
| 21 May 2024 | 1,380.00 | 1,387.50 | 1,351.00 | 1,366.00 | 1,366.00 | 1,046,900 |
| 20 May 2024 | 1,387.00 | 1,399.50 | 1,351.50 | 1,373.00 | 1,373.00 | 1,399,600 |
| 17 May 2024 | 1,440.50 | 1,446.50 | 1,373.00 | 1,391.00 | 1,391.00 | 1,049,800 |
| 16 May 2024 | 1,437.00 | 1,459.00 | 1,413.50 | 1,453.00 | 1,453.00 | 740,700 |
| 15 May 2024 | 1,500.00 | 1,503.00 | 1,432.50 | 1,448.00 | 1,448.00 | 773,700 |
| 14 May 2024 | 1,472.00 | 1,534.00 | 1,462.00 | 1,508.00 | 1,508.00 | 626,000 |
| 13 May 2024 | 1,474.50 | 1,507.00 | 1,465.00 | 1,501.50 | 1,501.50 | 665,900 |
| 10 May 2024 | 1,478.50 | 1,498.00 | 1,470.00 | 1,489.50 | 1,489.50 | 585,300 |
| 09 May 2024 | 1,477.50 | 1,499.50 | 1,466.50 | 1,481.50 | 1,481.50 | 761,900 |
| 08 May 2024 | 1,485.00 | 1,498.00 | 1,475.50 | 1,488.50 | 1,488.50 | 626,300 |
| 07 May 2024 | 1,463.00 | 1,471.50 | 1,447.00 | 1,469.00 | 1,469.00 | 453,700 |
| 02 May 2024 | 1,453.50 | 1,469.50 | 1,440.50 | 1,468.00 | 1,468.00 | 603,800 |
| 01 May 2024 | 1,455.00 | 1,458.00 | 1,434.50 | 1,453.00 | 1,453.00 | 359,000 |
| 30 Apr 2024 | 1,465.00 | 1,474.00 | 1,442.00 | 1,473.00 | 1,473.00 | 340,800 |
| 26 Apr 2024 | 1,437.00 | 1,462.00 | 1,426.50 | 1,459.00 | 1,459.00 | 622,500 |
| 25 Apr 2024 | 1,469.00 | 1,469.00 | 1,433.00 | 1,439.50 | 1,439.50 | 513,800 |
| 24 Apr 2024 | 1,460.00 | 1,469.00 | 1,455.00 | 1,465.00 | 1,465.00 | 555,400 |
| 23 Apr 2024 | 1,460.00 | 1,469.00 | 1,446.00 | 1,458.50 | 1,458.50 | 513,800 |
| 22 Apr 2024 | 1,436.50 | 1,447.00 | 1,428.50 | 1,445.00 | 1,445.00 | 467,800 |
| 19 Apr 2024 | 1,419.00 | 1,430.50 | 1,397.00 | 1,420.50 | 1,420.50 | 732,400 |
| 18 Apr 2024 | 1,429.00 | 1,445.50 | 1,422.50 | 1,425.50 | 1,425.50 | 487,800 |
| 17 Apr 2024 | 1,425.00 | 1,437.00 | 1,411.50 | 1,417.00 | 1,417.00 | 706,700 |
| 16 Apr 2024 | 1,445.00 | 1,453.50 | 1,422.00 | 1,432.00 | 1,432.00 | 726,400 |
| 15 Apr 2024 | 1,415.00 | 1,436.00 | 1,407.50 | 1,426.00 | 1,426.00 | 515,300 |
| 12 Apr 2024 | 1,450.00 | 1,454.50 | 1,415.00 | 1,432.00 | 1,432.00 | 886,100 |
| 11 Apr 2024 | 1,409.00 | 1,442.50 | 1,397.00 | 1,439.00 | 1,439.00 | 1,357,600 |
| 10 Apr 2024 | 1,400.50 | 1,410.50 | 1,385.50 | 1,407.00 | 1,407.00 | 702,500 |
| 09 Apr 2024 | 1,369.00 | 1,380.00 | 1,358.50 | 1,374.50 | 1,374.50 | 449,300 |
| 08 Apr 2024 | 1,392.50 | 1,392.50 | 1,357.00 | 1,362.50 | 1,362.50 | 563,000 |
| 05 Apr 2024 | 1,352.50 | 1,387.00 | 1,330.50 | 1,380.00 | 1,380.00 | 736,400 |
| 04 Apr 2024 | 1,374.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,370.00 | 710,800 |
| 03 Apr 2024 | 1,370.00 | 1,371.00 | 1,337.50 | 1,350.50 | 1,350.50 | 684,700 |
| 02 Apr 2024 | 1,353.00 | 1,394.50 | 1,349.00 | 1,389.50 | 1,389.50 | 803,300 |
| 01 Apr 2024 | 1,392.00 | 1,408.00 | 1,382.00 | 1,383.00 | 1,383.00 | 589,400 |
| 29 Mar 2024 | 1,360.00 | 1,390.00 | 1,351.00 | 1,384.50 | 1,384.50 | 227,500 |
| 28 Mar 2024 | 1,385.00 | 1,386.00 | 1,353.00 | 1,360.00 | 1,360.00 | 542,800 |
| 28 Mar 2024 | 16 Dividend | |||||
| 27 Mar 2024 | 1,372.00 | 1,397.50 | 1,371.00 | 1,385.00 | 1,369.00 | 619,300 |
| 26 Mar 2024 | 1,361.50 | 1,380.50 | 1,351.00 | 1,374.50 | 1,358.62 | 925,200 |
| 25 Mar 2024 | 1,378.00 | 1,395.00 | 1,347.50 | 1,351.00 | 1,335.39 | 650,400 |
| 22 Mar 2024 | 1,368.00 | 1,388.50 | 1,368.00 | 1,381.00 | 1,365.05 | 619,800 |
| 21 Mar 2024 | 1,397.00 | 1,405.00 | 1,368.00 | 1,373.00 | 1,357.14 | 694,500 |
| 19 Mar 2024 | 1,360.00 | 1,380.00 | 1,355.00 | 1,374.00 | 1,358.13 | 840,000 |
| 18 Mar 2024 | 1,332.50 | 1,373.50 | 1,328.00 | 1,360.00 | 1,344.29 | 850,300 |
| 15 Mar 2024 | 1,309.00 | 1,328.00 | 1,295.50 | 1,321.00 | 1,305.74 | 869,000 |
| 14 Mar 2024 | 1,330.00 | 1,331.50 | 1,310.00 | 1,328.50 | 1,313.15 | 700,000 |
| 13 Mar 2024 | 1,350.00 | 1,354.00 | 1,326.00 | 1,335.00 | 1,319.58 | 611,600 |
| 12 Mar 2024 | 1,355.50 | 1,363.00 | 1,338.00 | 1,358.00 | 1,342.31 | 926,700 |
| 11 Mar 2024 | 1,357.00 | 1,376.50 | 1,344.00 | 1,359.00 | 1,343.30 | 1,302,500 |
| 08 Mar 2024 | 1,343.50 | 1,369.00 | 1,338.50 | 1,359.50 | 1,343.79 | 1,259,300 |
| 07 Mar 2024 | 1,360.50 | 1,379.00 | 1,358.00 | 1,373.50 | 1,357.63 | 927,300 |
| 06 Mar 2024 | 1,332.00 | 1,368.50 | 1,320.50 | 1,358.00 | 1,342.31 | 896,600 |
| 05 Mar 2024 | 1,367.00 | 1,367.00 | 1,332.50 | 1,335.00 | 1,319.58 | 864,000 |
| 04 Mar 2024 | 1,400.00 | 1,405.00 | 1,365.00 | 1,371.50 | 1,355.66 | 748,700 |
| 01 Mar 2024 | 1,389.00 | 1,400.00 | 1,376.00 | 1,393.00 | 1,376.91 | 534,200 |
| 29 Feb 2024 | 1,413.00 | 1,414.50 | 1,387.50 | 1,391.50 | 1,375.42 | 928,300 |
| 28 Feb 2024 | 1,441.00 | 1,457.00 | 1,423.50 | 1,427.50 | 1,411.01 | 604,200 |
| 27 Feb 2024 | 1,433.00 | 1,453.50 | 1,429.50 | 1,449.00 | 1,432.26 | 714,500 |
| 26 Feb 2024 | 1,450.00 | 1,460.50 | 1,425.50 | 1,428.00 | 1,411.50 | 706,200 |
| 22 Feb 2024 | 1,478.50 | 1,483.00 | 1,410.50 | 1,432.50 | 1,415.95 | 1,485,900 |
| 21 Feb 2024 | 1,475.00 | 1,491.50 | 1,438.00 | 1,448.50 | 1,431.77 | 1,038,500 |
| 20 Feb 2024 | 1,458.50 | 1,468.00 | 1,429.50 | 1,445.00 | 1,428.31 | 1,299,200 |
| 19 Feb 2024 | 1,435.00 | 1,454.00 | 1,415.00 | 1,447.50 | 1,430.78 | 1,096,700 |
| 16 Feb 2024 | 1,358.00 | 1,416.50 | 1,347.50 | 1,408.00 | 1,391.73 | 1,181,400 |
| 15 Feb 2024 | 1,347.00 | 1,371.00 | 1,343.00 | 1,357.00 | 1,341.32 | 1,160,300 |
| 14 Feb 2024 | 1,391.00 | 1,400.50 | 1,338.50 | 1,343.00 | 1,327.49 | 1,544,000 |
| 13 Feb 2024 | 1,410.50 | 1,442.00 | 1,388.00 | 1,391.50 | 1,375.42 | 2,679,500 |
| 09 Feb 2024 | 1,405.50 | 1,452.00 | 1,335.50 | 1,384.50 | 1,368.51 | 4,596,900 |
| *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.