Hokuetsu Corporation (3865.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,088.00 | 1,101.00 | 1,075.00 | 1,085.00 | 1,085.00 | 243,300 |
| 25 Jul 2024 | 1,075.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 418,300 |
| 24 Jul 2024 | 1,092.00 | 1,092.00 | 1,053.00 | 1,072.00 | 1,072.00 | 236,100 |
| 23 Jul 2024 | 1,102.00 | 1,108.00 | 1,053.00 | 1,081.00 | 1,081.00 | 298,500 |
| 22 Jul 2024 | 1,118.00 | 1,136.00 | 1,104.00 | 1,106.00 | 1,106.00 | 276,100 |
| 19 Jul 2024 | 1,109.00 | 1,134.00 | 1,109.00 | 1,128.00 | 1,128.00 | 270,300 |
| 18 Jul 2024 | 1,108.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,104.00 | 292,200 |
| 17 Jul 2024 | 1,094.00 | 1,126.00 | 1,075.00 | 1,111.00 | 1,111.00 | 308,000 |
| 16 Jul 2024 | 1,080.00 | 1,092.00 | 1,074.00 | 1,075.00 | 1,075.00 | 199,000 |
| 12 Jul 2024 | 1,077.00 | 1,093.00 | 1,069.00 | 1,086.00 | 1,086.00 | 169,600 |
| 11 Jul 2024 | 1,070.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,068.00 | 178,600 |
| 10 Jul 2024 | 1,063.00 | 1,067.00 | 1,045.00 | 1,058.00 | 1,058.00 | 213,500 |
| 09 Jul 2024 | 1,053.00 | 1,081.00 | 1,044.00 | 1,074.00 | 1,074.00 | 270,900 |
| 08 Jul 2024 | 1,027.00 | 1,052.00 | 1,021.00 | 1,040.00 | 1,040.00 | 212,400 |
| 05 Jul 2024 | 1,061.00 | 1,061.00 | 1,028.00 | 1,033.00 | 1,033.00 | 188,600 |
| 04 Jul 2024 | 1,058.00 | 1,062.00 | 1,035.00 | 1,062.00 | 1,062.00 | 179,600 |
| 03 Jul 2024 | 1,037.00 | 1,062.00 | 1,026.00 | 1,052.00 | 1,052.00 | 355,700 |
| 02 Jul 2024 | 1,040.00 | 1,055.00 | 1,033.00 | 1,045.00 | 1,045.00 | 355,100 |
| 01 Jul 2024 | 1,055.00 | 1,062.00 | 1,037.00 | 1,044.00 | 1,044.00 | 286,000 |
| 28 Jun 2024 | 1,104.00 | 1,104.00 | 1,058.00 | 1,058.00 | 1,058.00 | 544,200 |
| 27 Jun 2024 | 1,119.00 | 1,145.00 | 1,110.00 | 1,122.00 | 1,122.00 | 258,800 |
| 26 Jun 2024 | 1,130.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,119.00 | 258,000 |
| 25 Jun 2024 | 1,118.00 | 1,120.00 | 1,094.00 | 1,115.00 | 1,115.00 | 275,800 |
| 24 Jun 2024 | 1,154.00 | 1,167.00 | 1,112.00 | 1,114.00 | 1,114.00 | 339,200 |
| 21 Jun 2024 | 1,149.00 | 1,163.00 | 1,132.00 | 1,154.00 | 1,154.00 | 688,400 |
| 20 Jun 2024 | 1,110.00 | 1,157.00 | 1,103.00 | 1,138.00 | 1,138.00 | 280,000 |
| 19 Jun 2024 | 1,149.00 | 1,149.00 | 1,104.00 | 1,111.00 | 1,111.00 | 204,800 |
| 18 Jun 2024 | 1,140.00 | 1,154.00 | 1,123.00 | 1,139.00 | 1,139.00 | 236,600 |
| 17 Jun 2024 | 1,118.00 | 1,134.00 | 1,112.00 | 1,133.00 | 1,133.00 | 216,800 |
| 14 Jun 2024 | 1,088.00 | 1,149.00 | 1,088.00 | 1,140.00 | 1,140.00 | 407,600 |
| 13 Jun 2024 | 1,091.00 | 1,092.00 | 1,068.00 | 1,086.00 | 1,086.00 | 284,600 |
| 12 Jun 2024 | 1,142.00 | 1,144.00 | 1,091.00 | 1,091.00 | 1,091.00 | 365,600 |
| 11 Jun 2024 | 1,202.00 | 1,210.00 | 1,145.00 | 1,153.00 | 1,153.00 | 479,200 |
| 10 Jun 2024 | 1,156.00 | 1,174.00 | 1,124.00 | 1,172.00 | 1,172.00 | 511,500 |
| 07 Jun 2024 | 1,158.00 | 1,168.00 | 1,138.00 | 1,168.00 | 1,168.00 | 269,400 |
| 06 Jun 2024 | 1,153.00 | 1,173.00 | 1,133.00 | 1,153.00 | 1,153.00 | 194,100 |
| 05 Jun 2024 | 1,155.00 | 1,176.00 | 1,128.00 | 1,146.00 | 1,146.00 | 343,900 |
| 04 Jun 2024 | 1,222.00 | 1,223.00 | 1,156.00 | 1,170.00 | 1,170.00 | 346,300 |
| 03 Jun 2024 | 1,251.00 | 1,277.00 | 1,217.00 | 1,234.00 | 1,234.00 | 310,200 |
| 31 May 2024 | 1,230.00 | 1,250.00 | 1,209.00 | 1,223.00 | 1,223.00 | 616,700 |
| 30 May 2024 | 1,147.00 | 1,255.00 | 1,130.00 | 1,235.00 | 1,235.00 | 898,000 |
| 29 May 2024 | 1,146.00 | 1,147.00 | 1,102.00 | 1,117.00 | 1,117.00 | 132,100 |
| 28 May 2024 | 1,136.00 | 1,159.00 | 1,128.00 | 1,146.00 | 1,146.00 | 194,100 |
| 27 May 2024 | 1,106.00 | 1,161.00 | 1,097.00 | 1,159.00 | 1,159.00 | 178,500 |
| 24 May 2024 | 1,100.00 | 1,122.00 | 1,091.00 | 1,108.00 | 1,108.00 | 169,500 |
| 23 May 2024 | 1,126.00 | 1,144.00 | 1,113.00 | 1,129.00 | 1,129.00 | 234,800 |
| 22 May 2024 | 1,146.00 | 1,168.00 | 1,126.00 | 1,143.00 | 1,143.00 | 236,600 |
| 21 May 2024 | 1,191.00 | 1,191.00 | 1,141.00 | 1,149.00 | 1,149.00 | 425,800 |
| 20 May 2024 | 1,196.00 | 1,207.00 | 1,166.00 | 1,191.00 | 1,191.00 | 320,300 |
| 17 May 2024 | 1,193.00 | 1,216.00 | 1,160.00 | 1,175.00 | 1,175.00 | 353,400 |
| 16 May 2024 | 1,302.00 | 1,302.00 | 1,184.00 | 1,204.00 | 1,204.00 | 336,900 |
| 15 May 2024 | 1,435.00 | 1,444.00 | 1,302.00 | 1,314.00 | 1,314.00 | 375,100 |
| 14 May 2024 | 1,333.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,345.00 | 202,100 |
| 13 May 2024 | 1,336.00 | 1,336.00 | 1,303.00 | 1,329.00 | 1,329.00 | 137,700 |
| 10 May 2024 | 1,361.00 | 1,408.00 | 1,290.00 | 1,340.00 | 1,340.00 | 348,000 |
| 09 May 2024 | 1,381.00 | 1,392.00 | 1,338.00 | 1,341.00 | 1,341.00 | 197,600 |
| 08 May 2024 | 1,347.00 | 1,394.00 | 1,326.00 | 1,381.00 | 1,381.00 | 300,500 |
| 07 May 2024 | 1,320.00 | 1,353.00 | 1,314.00 | 1,336.00 | 1,336.00 | 224,200 |
| 02 May 2024 | 1,290.00 | 1,307.00 | 1,263.00 | 1,290.00 | 1,290.00 | 379,900 |
| 01 May 2024 | 1,320.00 | 1,340.00 | 1,311.00 | 1,314.00 | 1,314.00 | 134,900 |
| 30 Apr 2024 | 1,360.00 | 1,371.00 | 1,323.00 | 1,341.00 | 1,341.00 | 198,000 |
| 26 Apr 2024 | 1,323.00 | 1,339.00 | 1,300.00 | 1,330.00 | 1,330.00 | 249,800 |
| 25 Apr 2024 | 1,373.00 | 1,404.00 | 1,333.00 | 1,337.00 | 1,337.00 | 379,500 |
| 24 Apr 2024 | 1,408.00 | 1,409.00 | 1,352.00 | 1,388.00 | 1,388.00 | 232,900 |
| 23 Apr 2024 | 1,406.00 | 1,454.00 | 1,371.00 | 1,394.00 | 1,394.00 | 229,500 |
| 22 Apr 2024 | 1,360.00 | 1,415.00 | 1,347.00 | 1,408.00 | 1,408.00 | 329,200 |
| 19 Apr 2024 | 1,318.00 | 1,366.00 | 1,300.00 | 1,320.00 | 1,320.00 | 367,400 |
| 18 Apr 2024 | 1,310.00 | 1,362.00 | 1,301.00 | 1,320.00 | 1,320.00 | 249,000 |
| 17 Apr 2024 | 1,340.00 | 1,348.00 | 1,297.00 | 1,307.00 | 1,307.00 | 223,700 |
| 16 Apr 2024 | 1,379.00 | 1,386.00 | 1,324.00 | 1,340.00 | 1,340.00 | 330,000 |
| 15 Apr 2024 | 1,382.00 | 1,422.00 | 1,334.00 | 1,408.00 | 1,408.00 | 428,700 |
| 12 Apr 2024 | 1,486.00 | 1,530.00 | 1,409.00 | 1,411.00 | 1,411.00 | 533,100 |
| 11 Apr 2024 | 1,575.00 | 1,583.00 | 1,508.00 | 1,517.00 | 1,517.00 | 500,400 |
| 10 Apr 2024 | 1,671.00 | 1,687.00 | 1,611.00 | 1,611.00 | 1,611.00 | 262,900 |
| 09 Apr 2024 | 1,734.00 | 1,741.00 | 1,687.00 | 1,688.00 | 1,688.00 | 186,900 |
| 08 Apr 2024 | 1,724.00 | 1,788.00 | 1,712.00 | 1,762.00 | 1,762.00 | 143,300 |
| 05 Apr 2024 | 1,793.00 | 1,795.00 | 1,680.00 | 1,724.00 | 1,724.00 | 178,300 |
| 04 Apr 2024 | 1,780.00 | 1,814.00 | 1,739.00 | 1,775.00 | 1,775.00 | 201,500 |
| 03 Apr 2024 | 1,800.00 | 1,836.00 | 1,727.00 | 1,769.00 | 1,769.00 | 286,800 |
| 02 Apr 2024 | 1,871.00 | 1,898.00 | 1,772.00 | 1,799.00 | 1,799.00 | 657,300 |
| 01 Apr 2024 | 1,930.00 | 1,965.00 | 1,896.00 | 1,911.00 | 1,911.00 | 139,900 |
| 29 Mar 2024 | 1,840.00 | 1,920.00 | 1,805.00 | 1,915.00 | 1,915.00 | 254,200 |
| 28 Mar 2024 | 2,013.00 | 2,129.00 | 1,852.00 | 1,852.00 | 1,852.00 | 798,400 |
| 28 Mar 2024 | 9 Dividend | |||||
| 27 Mar 2024 | 2,387.00 | 2,407.00 | 2,302.00 | 2,361.00 | 2,352.00 | 364,900 |
| 26 Mar 2024 | 2,480.00 | 2,507.00 | 2,320.00 | 2,371.00 | 2,361.96 | 392,900 |
| 25 Mar 2024 | 2,200.00 | 2,574.00 | 2,035.00 | 2,476.00 | 2,466.56 | 648,200 |
| 22 Mar 2024 | 2,500.00 | 2,865.00 | 2,227.00 | 2,350.00 | 2,341.04 | 1,719,700 |
| 21 Mar 2024 | 2,043.00 | 2,365.00 | 2,034.00 | 2,365.00 | 2,355.98 | 283,500 |
| 19 Mar 2024 | 1,810.00 | 2,081.00 | 1,800.00 | 1,965.00 | 1,957.51 | 517,100 |
| 18 Mar 2024 | 1,626.00 | 1,825.00 | 1,621.00 | 1,825.00 | 1,818.04 | 378,500 |
| 15 Mar 2024 | 1,576.00 | 1,639.00 | 1,572.00 | 1,610.00 | 1,603.86 | 343,700 |
| 14 Mar 2024 | 1,671.00 | 1,673.00 | 1,531.00 | 1,585.00 | 1,578.96 | 476,200 |
| 13 Mar 2024 | 1,774.00 | 1,810.00 | 1,701.00 | 1,705.00 | 1,698.50 | 391,300 |
| 12 Mar 2024 | 1,650.00 | 1,846.00 | 1,625.00 | 1,811.00 | 1,804.10 | 764,600 |
| 11 Mar 2024 | 1,518.00 | 1,625.00 | 1,518.00 | 1,619.00 | 1,612.83 | 342,600 |
| 08 Mar 2024 | 1,494.00 | 1,545.00 | 1,461.00 | 1,537.00 | 1,531.14 | 335,000 |
| 07 Mar 2024 | 1,474.00 | 1,552.00 | 1,462.00 | 1,534.00 | 1,528.15 | 271,900 |
| 06 Mar 2024 | 1,472.00 | 1,493.00 | 1,452.00 | 1,482.00 | 1,476.35 | 343,600 |
| 05 Mar 2024 | 1,470.00 | 1,513.00 | 1,453.00 | 1,473.00 | 1,467.39 | 166,300 |
| *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.