UK markets closed

Hokuetsu Corporation (3865.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
764.00+19.00 (+2.55%)
At close: 03:15PM JST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022775.00787.00762.00764.00764.00567,900
12 Aug 2022750.00760.00744.00745.00745.00320,700
10 Aug 2022733.00750.00733.00746.00746.00313,200
09 Aug 2022742.00742.00727.00733.00733.00333,500
08 Aug 2022736.00739.00729.00735.00735.00518,200
05 Aug 2022715.00733.00713.00733.00733.00429,500
04 Aug 2022721.00721.00709.00714.00714.00294,800
03 Aug 2022721.00721.00710.00717.00717.00343,200
02 Aug 2022723.00725.00710.00716.00716.00371,300
01 Aug 2022710.00721.00705.00720.00720.00353,200
29 Jul 2022714.00714.00699.00701.00701.00292,200
28 Jul 2022711.00715.00700.00711.00711.00292,400
27 Jul 2022709.00713.00700.00709.00709.00224,000
26 Jul 2022713.00718.00709.00712.00712.00179,600
25 Jul 2022719.00720.00706.00706.00706.00154,600
22 Jul 2022719.00726.00715.00721.00721.00178,200
21 Jul 2022714.00720.00711.00717.00717.00104,900
20 Jul 2022719.00722.00711.00718.00718.00190,100
19 Jul 2022711.00711.00700.00708.00708.00177,200
15 Jul 2022706.00706.00699.00704.00704.00235,300
14 Jul 2022702.00710.00700.00700.00700.00228,100
13 Jul 2022715.00721.00707.00707.00707.00177,200
12 Jul 2022730.00731.00708.00709.00709.00306,700
11 Jul 2022722.00735.00718.00729.00729.00365,600
08 Jul 2022716.00720.00703.00715.00715.00486,400
07 Jul 2022697.00706.00691.00704.00704.00336,600
06 Jul 2022687.00701.00686.00694.00694.00350,900
05 Jul 2022711.00711.00692.00692.00692.00298,000
04 Jul 2022710.00711.00701.00704.00704.00279,400
01 Jul 2022699.00708.00698.00702.00702.00280,200
30 Jun 2022700.00703.00692.00700.00700.00448,400
29 Jun 2022701.00710.00696.00700.00700.00708,900
28 Jun 2022700.00713.00695.00710.00710.00326,500
27 Jun 2022699.00699.00688.00696.00696.00248,900
24 Jun 2022680.00681.00668.00679.00679.00304,300
23 Jun 2022681.00697.00676.00676.00676.00219,600
22 Jun 2022704.00704.00678.00679.00679.00390,200
21 Jun 2022689.00702.00685.00696.00696.00410,300
20 Jun 2022685.00689.00680.00685.00685.00316,800
17 Jun 2022680.00692.00679.00681.00681.00648,000
16 Jun 2022687.00695.00678.00686.00686.00663,000
15 Jun 2022672.00682.00670.00679.00679.00610,600
14 Jun 2022650.00669.00650.00666.00666.00393,500
13 Jun 2022662.00662.00649.00660.00660.00338,200
10 Jun 2022657.00669.00651.00665.00665.00479,500
09 Jun 2022655.00664.00640.00656.00656.00473,400
08 Jun 2022650.00670.00649.00665.00665.00491,600
07 Jun 2022648.00648.00638.00639.00639.00325,400
06 Jun 2022633.00648.00630.00645.00645.00436,500
03 Jun 2022634.00646.00628.00643.00643.00448,000
02 Jun 2022629.00632.00620.00626.00626.00544,600
01 Jun 2022615.00632.00611.00630.00630.00318,900
31 May 2022604.00615.00599.00609.00609.00548,700
30 May 2022606.00611.00600.00608.00608.00409,900
27 May 2022598.00601.00591.00598.00598.00353,100
26 May 2022604.00613.00598.00600.00600.00220,300
25 May 2022599.00602.00593.00598.00598.00302,600
24 May 2022601.00601.00582.00589.00589.00303,800
23 May 2022601.00603.00595.00600.00600.00316,000
20 May 2022608.00608.00598.00598.00598.00341,200
19 May 2022604.00614.00591.00609.00609.00388,600
18 May 2022596.00621.00587.00611.00611.00723,400
17 May 2022600.00604.00583.00595.00595.00979,900
16 May 2022600.00616.00563.00600.00600.002,004,700
13 May 2022689.00691.00654.00663.00663.001,287,600
12 May 2022675.00686.00669.00679.00679.00430,600
11 May 2022675.00679.00663.00673.00673.00376,500
10 May 2022678.00686.00668.00679.00679.00367,400
09 May 2022679.00686.00673.00679.00679.00364,800
06 May 2022676.00685.00672.00685.00685.00227,200
02 May 2022672.00675.00661.00673.00673.00192,800
28 Apr 2022657.00669.00652.00666.00666.00282,100
27 Apr 2022658.00668.00652.00659.00659.00528,000
26 Apr 2022653.00666.00653.00660.00660.00304,800
25 Apr 2022647.00649.00637.00648.00648.00598,900
22 Apr 2022655.00663.00651.00657.00657.00276,600
21 Apr 2022665.00672.00656.00657.00657.00268,900
20 Apr 2022645.00662.00640.00659.00659.00217,300
19 Apr 2022651.00652.00635.00640.00640.00199,400
18 Apr 2022651.00652.00638.00644.00644.00148,000
15 Apr 2022658.00661.00652.00660.00660.00126,700
14 Apr 2022651.00661.00649.00657.00657.00179,500
13 Apr 2022647.00653.00642.00653.00653.00219,600
12 Apr 2022645.00648.00640.00643.00643.00203,800
11 Apr 2022643.00643.00630.00639.00639.00355,800
08 Apr 2022657.00657.00639.00643.00643.00302,800
07 Apr 2022648.00654.00632.00651.00651.00335,700
06 Apr 2022673.00673.00654.00654.00654.00310,100
05 Apr 2022695.00695.00673.00677.00677.00334,500
04 Apr 2022690.00695.00685.00690.00690.00147,300
01 Apr 2022695.00695.00680.00690.00690.00244,800
31 Mar 2022691.00701.00691.00695.00695.00428,100
30 Mar 2022700.00705.00687.00697.00697.00353,900
30 Mar 202210 Dividend
29 Mar 2022718.00721.00713.00718.00708.00297,800
28 Mar 2022725.00726.00714.00719.00708.99184,900
25 Mar 2022725.00725.00713.00717.00707.01227,000
24 Mar 2022718.00720.00710.00718.00708.00287,400
23 Mar 2022720.00722.00712.00720.00709.97377,600
22 Mar 2022725.00725.00715.00719.00708.99392,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...