UK markets open in 6 hours 18 minutes

Hokuetsu Corporation (3865.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,036.00-16.00 (-1.52%)
As of 09:22AM JST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20231,059.001,062.001,036.001,036.001,036.0059,500
02 Oct 20231,088.001,089.001,049.001,052.001,052.00321,700
29 Sept 20231,113.001,114.001,077.001,085.001,085.00498,400
28 Sept 20231,085.001,119.001,071.001,108.001,108.00524,400
28 Sept 20239 Dividend
27 Sept 20231,086.001,111.001,075.001,108.001,099.00653,600
26 Sept 20231,071.001,088.001,067.001,086.001,077.18400,000
25 Sept 20231,070.001,082.001,066.001,072.001,063.29376,600
22 Sept 20231,042.001,071.001,042.001,066.001,057.34304,700
21 Sept 20231,048.001,063.001,046.001,054.001,045.44385,900
20 Sept 20231,075.001,083.001,040.001,046.001,037.50415,700
19 Sept 20231,021.001,075.001,017.001,073.001,064.28504,700
15 Sept 20231,003.001,035.00996.001,029.001,020.64488,800
14 Sept 2023964.00996.00964.00988.00979.97347,300
13 Sept 2023963.00968.00952.00958.00950.22339,400
12 Sept 2023958.00971.00952.00966.00958.15196,900
11 Sept 2023941.00957.00941.00957.00949.23221,000
08 Sept 2023952.00962.00935.00937.00929.39490,900
07 Sept 2023942.00965.00939.00952.00944.27331,000
06 Sept 2023954.00963.00936.00939.00931.37297,600
05 Sept 2023962.00967.00939.00950.00942.28290,500
04 Sept 2023934.00959.00929.00956.00948.23249,900
01 Sept 2023906.00943.00903.00929.00921.45375,500
31 Aug 2023903.00915.00903.00905.00897.65272,200
30 Aug 2023913.00916.00907.00907.00899.63209,700
29 Aug 2023907.00910.00901.00910.00902.61194,000
28 Aug 2023905.00914.00901.00901.00893.68222,100
25 Aug 2023892.00894.00881.00893.00885.75250,600
24 Aug 2023894.00900.00885.00886.00878.80132,800
23 Aug 2023896.00898.00889.00896.00888.72213,300
22 Aug 2023874.00889.00873.00889.00881.78128,300
21 Aug 2023887.00897.00870.00871.00863.93275,600
18 Aug 2023856.00877.00852.00872.00864.92221,700
17 Aug 2023868.00881.00856.00867.00859.96303,400
16 Aug 2023841.00861.00841.00853.00846.07210,200
15 Aug 2023861.00861.00843.00855.00848.06452,200
14 Aug 2023848.00872.00842.00857.00850.04533,000
10 Aug 2023874.00893.00859.00893.00885.75460,300
09 Aug 2023855.00858.00839.00851.00844.09242,100
08 Aug 2023842.00863.00842.00862.00855.00246,800
07 Aug 2023839.00855.00832.00841.00834.17374,600
04 Aug 2023848.00854.00835.00837.00830.20206,500
03 Aug 2023844.00856.00837.00846.00839.13244,200
02 Aug 2023846.00857.00844.00856.00849.05173,500
01 Aug 2023869.00869.00850.00857.00850.04233,600
31 Jul 2023878.00881.00857.00861.00854.01300,800
28 Jul 2023852.00859.00845.00854.00847.06325,000
27 Jul 2023871.00871.00864.00867.00859.96185,600
26 Jul 2023860.00881.00858.00875.00867.89238,400
25 Jul 2023860.00869.00855.00863.00855.99198,900
24 Jul 2023841.00857.00836.00853.00846.07184,400
21 Jul 2023844.00845.00836.00841.00834.17213,000
20 Jul 2023812.00834.00810.00831.00824.25316,900
19 Jul 2023808.00809.00801.00807.00800.44178,600
18 Jul 2023800.00807.00796.00798.00791.52191,100
14 Jul 2023798.00799.00788.00796.00789.53294,600
13 Jul 2023802.00805.00796.00798.00791.52194,000
12 Jul 2023804.00806.00798.00799.00792.51195,600
11 Jul 2023809.00812.00800.00802.00795.49235,600
10 Jul 2023825.00829.00807.00807.00800.44331,000
07 Jul 2023819.00831.00810.00825.00818.30394,300
06 Jul 2023815.00833.00812.00830.00823.26286,400
05 Jul 2023821.00834.00811.00830.00823.26406,300
04 Jul 2023849.00850.00826.00836.00829.21612,700
03 Jul 2023876.00876.00852.00855.00848.06407,200
30 Jun 2023898.00900.00865.00866.00858.97474,900
29 Jun 2023913.00919.00891.00897.00889.71226,800
28 Jun 2023907.00919.00904.00919.00911.54178,200
27 Jun 2023902.00906.00889.00904.00896.66261,600
26 Jun 2023890.00915.00881.00906.00898.64281,900
23 Jun 2023920.00920.00889.00892.00884.75192,300
22 Jun 2023900.00919.00899.00912.00904.59227,500
21 Jun 2023874.00908.00874.00899.00891.70258,800
20 Jun 2023889.00892.00869.00877.00869.88199,300
19 Jun 2023881.00909.00880.00898.00890.71315,500
16 Jun 2023868.00875.00847.00870.00862.93608,700
15 Jun 2023894.00896.00880.00881.00873.84245,200
14 Jun 2023901.00902.00885.00896.00888.72208,200
13 Jun 2023922.00922.00886.00892.00884.75219,400
12 Jun 2023891.00909.00891.00907.00899.63162,900
09 Jun 2023903.00903.00886.00890.00882.77346,000
08 Jun 2023913.00923.00880.00889.00881.78371,800
07 Jun 2023926.00938.00911.00911.00903.60281,700
06 Jun 2023910.00924.00906.00924.00916.49179,000
05 Jun 2023924.00940.00919.00924.00916.49354,400
02 Jun 2023880.00910.00878.00908.00900.62201,700
01 Jun 2023884.00884.00865.00871.00863.93218,600
31 May 2023900.00903.00875.00878.00870.87441,200
30 May 2023907.00916.00899.00910.00902.61154,400
29 May 2023916.00921.00907.00907.00899.63130,900
26 May 2023919.00927.00909.00916.00908.56188,400
25 May 2023933.00933.00918.00924.00916.49174,400
24 May 2023946.00954.00940.00942.00934.35184,100
23 May 2023936.00965.00935.00939.00931.37324,200
22 May 2023930.00947.00928.00939.00931.37215,500
19 May 2023930.00934.00913.00922.00914.51266,000
18 May 2023943.00943.00919.00930.00922.45210,400
17 May 2023905.00943.00898.00937.00929.39287,700
16 May 2023890.00911.00885.00906.00898.64258,000
15 May 2023909.00924.00890.00905.00897.65303,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...