UK markets close in 5 hours 40 minutes

Hokuetsu Corporation (3865.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,523.00+46.00 (+3.11%)
At close: 03:15PM JST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20231,489.001,523.001,479.001,523.001,523.00458,000
08 Dec 20231,470.001,503.001,464.001,477.001,477.00925,200
07 Dec 20231,467.001,479.001,454.001,470.001,470.00648,700
06 Dec 20231,423.001,473.001,413.001,470.001,470.00811,000
05 Dec 20231,431.001,469.001,424.001,429.001,429.00651,600
04 Dec 20231,444.001,445.001,417.001,432.001,432.00466,600
01 Dec 20231,409.001,448.001,405.001,448.001,448.00522,800
30 Nov 20231,403.001,424.001,380.001,409.001,409.00827,200
29 Nov 20231,359.001,387.001,352.001,373.001,373.00614,800
28 Nov 20231,361.001,390.001,353.001,374.001,374.00818,700
27 Nov 20231,353.001,367.001,332.001,341.001,341.00486,500
24 Nov 20231,399.001,399.001,349.001,353.001,353.00557,100
22 Nov 20231,345.001,394.001,340.001,375.001,375.00405,700
21 Nov 20231,311.001,348.001,306.001,345.001,345.00508,000
20 Nov 20231,297.001,330.001,285.001,319.001,319.00368,100
17 Nov 20231,296.001,318.001,288.001,315.001,315.00424,400
16 Nov 20231,318.001,328.001,268.001,289.001,289.00839,100
15 Nov 20231,333.001,348.001,309.001,318.001,318.00947,100
14 Nov 20231,300.001,337.001,295.001,332.001,332.00726,300
13 Nov 20231,234.001,327.001,204.001,298.001,298.001,195,300
10 Nov 20231,176.001,209.001,166.001,204.001,204.00761,700
09 Nov 20231,163.001,182.001,148.001,174.001,174.00524,200
08 Nov 20231,193.001,194.001,141.001,144.001,144.00677,600
07 Nov 20231,210.001,227.001,198.001,201.001,201.00629,900
06 Nov 20231,195.001,199.001,170.001,195.001,195.00501,400
02 Nov 20231,203.001,205.001,165.001,181.001,181.00582,200
01 Nov 20231,163.001,189.001,156.001,183.001,183.00519,100
31 Oct 20231,144.001,158.001,120.001,152.001,152.00717,600
30 Oct 20231,092.001,137.001,084.001,130.001,130.003,504,100
27 Oct 20231,082.001,108.001,074.001,107.001,107.00474,100
26 Oct 20231,068.001,078.001,057.001,075.001,075.00572,300
25 Oct 20231,067.001,076.001,056.001,066.001,066.00502,400
24 Oct 20231,045.001,057.001,032.001,055.001,055.00568,000
23 Oct 20231,055.001,057.001,038.001,047.001,047.00528,900
20 Oct 20231,015.001,044.001,010.001,037.001,037.00387,800
19 Oct 2023983.001,006.00981.001,005.001,005.00378,800
18 Oct 20231,000.001,007.00993.00999.00999.00258,700
17 Oct 20231,001.001,009.00991.00998.00998.00260,100
16 Oct 20231,004.001,006.00994.001,000.001,000.00378,800
13 Oct 20231,004.001,008.00987.00996.00996.00345,900
12 Oct 20231,009.001,012.00996.001,005.001,005.00294,100
11 Oct 20231,000.001,013.00993.001,003.001,003.00335,300
10 Oct 20231,007.001,026.00996.001,010.001,010.00696,500
06 Oct 2023993.001,021.00983.001,002.001,002.00425,500
05 Oct 2023994.001,007.00989.001,001.001,001.00469,000
04 Oct 20231,020.001,022.00991.00992.00992.00527,200
03 Oct 20231,059.001,062.001,031.001,032.001,032.00356,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...