UK markets open in 6 hours 17 minutes
NIKKEI 225
27,400.71 +15.46 (+0.06%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.60 +0.34 (+0.49%) GOLD FUTURES
1,976.10 -7.70 (-0.39%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,882.27 +392.94 (+1.75%)
Hokuetsu Corporation (3865.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:21AM JST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 865.00 | 866.00 | 850.00 | 858.00 | 858.00 | 30,500 |
| 24 Mar 2023 | 837.00 | 858.00 | 834.00 | 852.00 | 852.00 | 181,600 |
| 23 Mar 2023 | 830.00 | 844.00 | 819.00 | 843.00 | 843.00 | 115,700 |
| 22 Mar 2023 | 838.00 | 848.00 | 828.00 | 840.00 | 840.00 | 198,400 |
| 20 Mar 2023 | 815.00 | 826.00 | 804.00 | 823.00 | 823.00 | 251,400 |
| 17 Mar 2023 | 825.00 | 830.00 | 808.00 | 815.00 | 815.00 | 406,500 |
| 16 Mar 2023 | 811.00 | 828.00 | 809.00 | 816.00 | 816.00 | 379,700 |
| 15 Mar 2023 | 840.00 | 849.00 | 834.00 | 841.00 | 841.00 | 203,400 |
| 14 Mar 2023 | 817.00 | 831.00 | 814.00 | 825.00 | 825.00 | 265,400 |
| 13 Mar 2023 | 873.00 | 876.00 | 826.00 | 842.00 | 842.00 | 404,700 |
| 10 Mar 2023 | 859.00 | 901.00 | 852.00 | 897.00 | 897.00 | 634,500 |
| 09 Mar 2023 | 838.00 | 857.00 | 838.00 | 853.00 | 853.00 | 196,400 |
| 08 Mar 2023 | 833.00 | 838.00 | 826.00 | 830.00 | 830.00 | 135,500 |
| 07 Mar 2023 | 825.00 | 837.00 | 823.00 | 828.00 | 828.00 | 216,900 |
| 06 Mar 2023 | 827.00 | 831.00 | 821.00 | 828.00 | 828.00 | 186,600 |
| 03 Mar 2023 | 830.00 | 842.00 | 825.00 | 826.00 | 826.00 | 219,200 |
| 02 Mar 2023 | 827.00 | 831.00 | 823.00 | 827.00 | 827.00 | 124,500 |
| 01 Mar 2023 | 807.00 | 817.00 | 807.00 | 817.00 | 817.00 | 179,000 |
| 28 Feb 2023 | 827.00 | 827.00 | 816.00 | 820.00 | 820.00 | 319,400 |
| 27 Feb 2023 | 822.00 | 829.00 | 817.00 | 824.00 | 824.00 | 142,300 |
| 24 Feb 2023 | 812.00 | 827.00 | 806.00 | 827.00 | 827.00 | 404,700 |
| 22 Feb 2023 | 786.00 | 806.00 | 786.00 | 801.00 | 801.00 | 392,700 |
| 21 Feb 2023 | 790.00 | 805.00 | 789.00 | 798.00 | 798.00 | 250,200 |
| 20 Feb 2023 | 770.00 | 787.00 | 770.00 | 786.00 | 786.00 | 161,700 |
| 17 Feb 2023 | 749.00 | 764.00 | 747.00 | 761.00 | 761.00 | 230,600 |
| 16 Feb 2023 | 750.00 | 760.00 | 739.00 | 755.00 | 755.00 | 367,700 |
| 15 Feb 2023 | 790.00 | 808.00 | 740.00 | 750.00 | 750.00 | 550,300 |
| 14 Feb 2023 | 796.00 | 797.00 | 784.00 | 796.00 | 796.00 | 171,500 |
| 13 Feb 2023 | 791.00 | 797.00 | 784.00 | 784.00 | 784.00 | 88,800 |
| 10 Feb 2023 | 782.00 | 806.00 | 782.00 | 794.00 | 794.00 | 159,600 |
| 09 Feb 2023 | 780.00 | 794.00 | 777.00 | 794.00 | 794.00 | 122,800 |
| 08 Feb 2023 | 793.00 | 802.00 | 788.00 | 791.00 | 791.00 | 135,400 |
| 07 Feb 2023 | 807.00 | 807.00 | 794.00 | 795.00 | 795.00 | 204,300 |
| 06 Feb 2023 | 796.00 | 809.00 | 796.00 | 804.00 | 804.00 | 164,700 |
| 03 Feb 2023 | 806.00 | 806.00 | 783.00 | 784.00 | 784.00 | 264,700 |
| 02 Feb 2023 | 830.00 | 833.00 | 815.00 | 817.00 | 817.00 | 214,300 |
| 01 Feb 2023 | 840.00 | 844.00 | 828.00 | 833.00 | 833.00 | 152,300 |
| 31 Jan 2023 | 821.00 | 837.00 | 813.00 | 834.00 | 834.00 | 211,400 |
| 30 Jan 2023 | 822.00 | 828.00 | 817.00 | 824.00 | 824.00 | 206,400 |
| 27 Jan 2023 | 820.00 | 827.00 | 816.00 | 826.00 | 826.00 | 137,900 |
| 26 Jan 2023 | 831.00 | 833.00 | 819.00 | 824.00 | 824.00 | 123,800 |
| 25 Jan 2023 | 844.00 | 845.00 | 830.00 | 830.00 | 830.00 | 151,100 |
| 24 Jan 2023 | 826.00 | 844.00 | 823.00 | 841.00 | 841.00 | 187,400 |
| 23 Jan 2023 | 827.00 | 827.00 | 817.00 | 822.00 | 822.00 | 147,100 |
| 20 Jan 2023 | 809.00 | 822.00 | 807.00 | 822.00 | 822.00 | 129,000 |
| 19 Jan 2023 | 807.00 | 811.00 | 799.00 | 808.00 | 808.00 | 150,800 |
| 18 Jan 2023 | 799.00 | 811.00 | 790.00 | 805.00 | 805.00 | 167,200 |
| 17 Jan 2023 | 798.00 | 798.00 | 787.00 | 796.00 | 796.00 | 118,500 |
| 16 Jan 2023 | 793.00 | 803.00 | 789.00 | 790.00 | 790.00 | 169,000 |
| 13 Jan 2023 | 785.00 | 807.00 | 784.00 | 794.00 | 794.00 | 254,900 |
| 12 Jan 2023 | 785.00 | 785.00 | 772.00 | 781.00 | 781.00 | 163,600 |
| 11 Jan 2023 | 778.00 | 789.00 | 777.00 | 785.00 | 785.00 | 154,900 |
| 10 Jan 2023 | 773.00 | 777.00 | 764.00 | 777.00 | 777.00 | 272,800 |
| 06 Jan 2023 | 769.00 | 773.00 | 758.00 | 770.00 | 770.00 | 168,500 |
| 05 Jan 2023 | 761.00 | 761.00 | 750.00 | 760.00 | 760.00 | 161,800 |
| 04 Jan 2023 | 768.00 | 768.00 | 747.00 | 761.00 | 761.00 | 221,000 |
| 30 Dec 2022 | 777.00 | 777.00 | 760.00 | 762.00 | 762.00 | 250,200 |
| 29 Dec 2022 | 787.00 | 787.00 | 764.00 | 777.00 | 777.00 | 209,000 |
| 28 Dec 2022 | 791.00 | 795.00 | 783.00 | 789.00 | 789.00 | 135,900 |
| 27 Dec 2022 | 790.00 | 793.00 | 788.00 | 791.00 | 791.00 | 98,000 |
| 26 Dec 2022 | 783.00 | 785.00 | 777.00 | 782.00 | 782.00 | 82,000 |
| 23 Dec 2022 | 777.00 | 786.00 | 775.00 | 778.00 | 778.00 | 181,800 |
| 22 Dec 2022 | 768.00 | 775.00 | 762.00 | 773.00 | 773.00 | 238,600 |
| 21 Dec 2022 | 773.00 | 782.00 | 759.00 | 764.00 | 764.00 | 385,000 |
| 20 Dec 2022 | 787.00 | 789.00 | 769.00 | 770.00 | 770.00 | 388,200 |
| 19 Dec 2022 | 782.00 | 798.00 | 782.00 | 782.00 | 782.00 | 220,600 |
| 16 Dec 2022 | 818.00 | 818.00 | 785.00 | 787.00 | 787.00 | 314,300 |
| 15 Dec 2022 | 826.00 | 839.00 | 826.00 | 828.00 | 828.00 | 158,500 |
| 14 Dec 2022 | 800.00 | 827.00 | 799.00 | 825.00 | 825.00 | 234,800 |
| 13 Dec 2022 | 793.00 | 812.00 | 790.00 | 808.00 | 808.00 | 202,500 |
| 12 Dec 2022 | 776.00 | 789.00 | 774.00 | 788.00 | 788.00 | 171,600 |
| 09 Dec 2022 | 763.00 | 776.00 | 762.00 | 772.00 | 772.00 | 168,600 |
| 08 Dec 2022 | 781.00 | 781.00 | 761.00 | 770.00 | 770.00 | 220,800 |
| 07 Dec 2022 | 768.00 | 781.00 | 760.00 | 774.00 | 774.00 | 207,500 |
| 06 Dec 2022 | 773.00 | 780.00 | 772.00 | 777.00 | 777.00 | 181,000 |
| 05 Dec 2022 | 777.00 | 780.00 | 764.00 | 772.00 | 772.00 | 307,800 |
| 02 Dec 2022 | 773.00 | 773.00 | 756.00 | 765.00 | 765.00 | 271,200 |
| 01 Dec 2022 | 782.00 | 786.00 | 778.00 | 779.00 | 779.00 | 196,400 |
| 30 Nov 2022 | 786.00 | 791.00 | 775.00 | 777.00 | 777.00 | 295,900 |
| 29 Nov 2022 | 804.00 | 804.00 | 785.00 | 788.00 | 788.00 | 200,500 |
| 28 Nov 2022 | 826.00 | 826.00 | 807.00 | 810.00 | 810.00 | 115,000 |
| 25 Nov 2022 | 821.00 | 833.00 | 816.00 | 831.00 | 831.00 | 163,400 |
| 24 Nov 2022 | 813.00 | 820.00 | 805.00 | 815.00 | 815.00 | 182,700 |
| 22 Nov 2022 | 801.00 | 811.00 | 799.00 | 800.00 | 800.00 | 206,400 |
| 21 Nov 2022 | 797.00 | 806.00 | 787.00 | 794.00 | 794.00 | 160,800 |
| 18 Nov 2022 | 782.00 | 801.00 | 782.00 | 797.00 | 797.00 | 232,800 |
| 17 Nov 2022 | 781.00 | 783.00 | 770.00 | 780.00 | 780.00 | 216,500 |
| 16 Nov 2022 | 787.00 | 792.00 | 771.00 | 782.00 | 782.00 | 256,900 |
| 15 Nov 2022 | 783.00 | 795.00 | 777.00 | 794.00 | 794.00 | 243,700 |
| 14 Nov 2022 | 829.00 | 847.00 | 757.00 | 775.00 | 775.00 | 657,800 |
| 11 Nov 2022 | 854.00 | 865.00 | 840.00 | 846.00 | 846.00 | 537,200 |
| 10 Nov 2022 | 803.00 | 844.00 | 803.00 | 839.00 | 839.00 | 396,500 |
| 09 Nov 2022 | 793.00 | 808.00 | 790.00 | 805.00 | 805.00 | 253,900 |
| 08 Nov 2022 | 790.00 | 795.00 | 783.00 | 788.00 | 788.00 | 216,800 |
| 07 Nov 2022 | 777.00 | 791.00 | 771.00 | 779.00 | 779.00 | 214,000 |
| 04 Nov 2022 | 781.00 | 783.00 | 769.00 | 771.00 | 771.00 | 186,900 |
| 02 Nov 2022 | 789.00 | 797.00 | 781.00 | 789.00 | 789.00 | 213,200 |
| 01 Nov 2022 | 775.00 | 788.00 | 772.00 | 783.00 | 783.00 | 110,700 |
| 31 Oct 2022 | 761.00 | 774.00 | 751.00 | 772.00 | 772.00 | 340,600 |
| 28 Oct 2022 | 763.00 | 767.00 | 746.00 | 750.00 | 750.00 | 767,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
