3865.T - Hokuetsu Corporation

Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023924.00940.00919.00924.00924.00354,400
02 Jun 2023880.00910.00878.00908.00908.00201,700
01 Jun 2023884.00884.00865.00871.00871.00218,600
31 May 2023900.00903.00875.00878.00878.00441,200
30 May 2023907.00916.00899.00910.00910.00154,400
29 May 2023916.00921.00907.00907.00907.00130,900
26 May 2023919.00927.00909.00916.00916.00188,400
25 May 2023933.00933.00918.00924.00924.00174,400
24 May 2023946.00954.00940.00942.00942.00184,100
23 May 2023936.00965.00935.00939.00939.00324,200
22 May 2023930.00947.00928.00939.00939.00215,500
19 May 2023930.00934.00913.00922.00922.00266,000
18 May 2023943.00943.00919.00930.00930.00210,400
17 May 2023905.00943.00898.00937.00937.00287,700
16 May 2023890.00911.00885.00906.00906.00258,000
15 May 2023909.00924.00890.00905.00905.00303,800
12 May 2023930.00954.00907.00918.00918.00391,900
11 May 2023919.00931.00898.00927.00927.00307,500
10 May 2023930.00945.00922.00933.00933.00269,600
09 May 2023911.00928.00908.00926.00926.00140,500
08 May 2023908.00923.00903.00914.00914.00233,700
02 May 2023912.00913.00903.00907.00907.00179,400
01 May 2023905.00909.00895.00909.00909.00135,800
28 Apr 2023887.00901.00886.00896.00896.00180,500
27 Apr 2023872.00874.00867.00872.00872.00129,100
26 Apr 2023882.00888.00874.00878.00878.0073,000
25 Apr 2023903.00913.00891.00894.00894.00193,900
24 Apr 2023902.00902.00893.00896.00896.00101,100
21 Apr 2023900.00911.00898.00902.00902.00129,400
20 Apr 2023873.00903.00871.00901.00901.00156,700
19 Apr 2023903.00905.00878.00883.00883.00152,600
18 Apr 2023893.00907.00889.00903.00903.00247,000
17 Apr 2023900.00907.00885.00901.00901.00178,000
14 Apr 2023877.00890.00873.00889.00889.00183,900
13 Apr 2023890.00893.00880.00885.00885.00177,100
12 Apr 2023885.00897.00885.00891.00891.00159,300
11 Apr 2023881.00887.00879.00881.00881.00197,500
10 Apr 2023883.00892.00876.00882.00882.00145,500
07 Apr 2023856.00880.00856.00875.00875.00203,400
06 Apr 2023843.00856.00840.00852.00852.00276,500
05 Apr 2023881.00882.00850.00851.00851.00242,800
04 Apr 2023883.00896.00877.00896.00896.00273,200
03 Apr 2023892.00900.00888.00896.00896.00161,300
31 Mar 2023899.00901.00885.00887.00887.00227,600
30 Mar 2023876.00894.00876.00892.00892.00245,600
30 Mar 20239 Dividend
29 Mar 2023864.00899.00856.00898.00889.00379,800
28 Mar 2023861.00867.00846.00852.00843.46154,400
27 Mar 2023865.00866.00850.00858.00849.40176,100
24 Mar 2023837.00858.00834.00852.00843.46181,600
23 Mar 2023830.00844.00819.00843.00834.55115,700
22 Mar 2023838.00848.00828.00840.00831.58198,400
20 Mar 2023815.00826.00804.00823.00814.75251,400
17 Mar 2023825.00830.00808.00815.00806.83406,500
16 Mar 2023811.00828.00809.00816.00807.82379,700
15 Mar 2023840.00849.00834.00841.00832.57203,400
14 Mar 2023817.00831.00814.00825.00816.73265,400
13 Mar 2023873.00876.00826.00842.00833.56404,700
10 Mar 2023859.00901.00852.00897.00888.01634,500
09 Mar 2023838.00857.00838.00853.00844.45196,400
08 Mar 2023833.00838.00826.00830.00821.68135,500
07 Mar 2023825.00837.00823.00828.00819.70216,900
06 Mar 2023827.00831.00821.00828.00819.70186,600
03 Mar 2023830.00842.00825.00826.00817.72219,200
02 Mar 2023827.00831.00823.00827.00818.71124,500
01 Mar 2023807.00817.00807.00817.00808.81179,000
28 Feb 2023827.00827.00816.00820.00811.78319,400
27 Feb 2023822.00829.00817.00824.00815.74142,300
24 Feb 2023812.00827.00806.00827.00818.71404,700
22 Feb 2023786.00806.00786.00801.00792.97392,700
21 Feb 2023790.00805.00789.00798.00790.00250,200
20 Feb 2023770.00787.00770.00786.00778.12161,700
17 Feb 2023749.00764.00747.00761.00753.37230,600
16 Feb 2023750.00760.00739.00755.00747.43367,700
15 Feb 2023790.00808.00740.00750.00742.48550,300
14 Feb 2023796.00797.00784.00796.00788.02171,500
13 Feb 2023791.00797.00784.00784.00776.1488,800
10 Feb 2023782.00806.00782.00794.00786.04159,600
09 Feb 2023780.00794.00777.00794.00786.04122,800
08 Feb 2023793.00802.00788.00791.00783.07135,400
07 Feb 2023807.00807.00794.00795.00787.03204,300
06 Feb 2023796.00809.00796.00804.00795.94164,700
03 Feb 2023806.00806.00783.00784.00776.14264,700
02 Feb 2023830.00833.00815.00817.00808.81214,300
01 Feb 2023840.00844.00828.00833.00824.65152,300
31 Jan 2023821.00837.00813.00834.00825.64211,400
30 Jan 2023822.00828.00817.00824.00815.74206,400
27 Jan 2023820.00827.00816.00826.00817.72137,900
26 Jan 2023831.00833.00819.00824.00815.74123,800
25 Jan 2023844.00845.00830.00830.00821.68151,100
24 Jan 2023826.00844.00823.00841.00832.57187,400
23 Jan 2023827.00827.00817.00822.00813.76147,100
20 Jan 2023809.00822.00807.00822.00813.76129,000
19 Jan 2023807.00811.00799.00808.00799.90150,800
18 Jan 2023799.00811.00790.00805.00796.93167,200
17 Jan 2023798.00798.00787.00796.00788.02118,500
16 Jan 2023793.00803.00789.00790.00782.08169,000
13 Jan 2023785.00807.00784.00794.00786.04254,900
12 Jan 2023785.00785.00772.00781.00773.17163,600
11 Jan 2023778.00789.00777.00785.00777.13154,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...