UK markets close in 1 hour 6 minutes

Hokuetsu Corporation (3865.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
795.00-9.00 (-1.12%)
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023807.00807.00794.00795.00795.00204,300
06 Feb 2023796.00809.00796.00804.00804.00164,700
03 Feb 2023806.00806.00783.00784.00784.00264,700
02 Feb 2023830.00833.00815.00817.00817.00214,300
01 Feb 2023840.00844.00828.00833.00833.00152,300
31 Jan 2023821.00837.00813.00834.00834.00211,400
30 Jan 2023822.00828.00817.00824.00824.00206,400
27 Jan 2023820.00827.00816.00826.00826.00137,900
26 Jan 2023831.00833.00819.00824.00824.00123,800
25 Jan 2023844.00845.00830.00830.00830.00151,100
24 Jan 2023826.00844.00823.00841.00841.00187,400
23 Jan 2023827.00827.00817.00822.00822.00147,100
20 Jan 2023809.00822.00807.00822.00822.00129,000
19 Jan 2023807.00811.00799.00808.00808.00150,800
18 Jan 2023799.00811.00790.00805.00805.00167,200
17 Jan 2023798.00798.00787.00796.00796.00118,500
16 Jan 2023793.00803.00789.00790.00790.00169,000
13 Jan 2023785.00807.00784.00794.00794.00254,900
12 Jan 2023785.00785.00772.00781.00781.00163,600
11 Jan 2023778.00789.00777.00785.00785.00154,900
10 Jan 2023773.00777.00764.00777.00777.00272,800
06 Jan 2023769.00773.00758.00770.00770.00168,500
05 Jan 2023761.00761.00750.00760.00760.00161,800
04 Jan 2023768.00768.00747.00761.00761.00221,000
30 Dec 2022777.00777.00760.00762.00762.00250,200
29 Dec 2022787.00787.00764.00777.00777.00209,000
28 Dec 2022791.00795.00783.00789.00789.00135,900
27 Dec 2022790.00793.00788.00791.00791.0098,000
26 Dec 2022783.00785.00777.00782.00782.0082,000
23 Dec 2022777.00786.00775.00778.00778.00181,800
22 Dec 2022768.00775.00762.00773.00773.00238,600
21 Dec 2022773.00782.00759.00764.00764.00385,000
20 Dec 2022787.00789.00769.00770.00770.00388,200
19 Dec 2022782.00798.00782.00782.00782.00220,600
16 Dec 2022818.00818.00785.00787.00787.00314,300
15 Dec 2022826.00839.00826.00828.00828.00158,500
14 Dec 2022800.00827.00799.00825.00825.00234,800
13 Dec 2022793.00812.00790.00808.00808.00202,500
12 Dec 2022776.00789.00774.00788.00788.00171,600
09 Dec 2022763.00776.00762.00772.00772.00168,600
08 Dec 2022781.00781.00761.00770.00770.00220,800
07 Dec 2022768.00781.00760.00774.00774.00207,500
06 Dec 2022773.00780.00772.00777.00777.00181,000
05 Dec 2022777.00780.00764.00772.00772.00307,800
02 Dec 2022773.00773.00756.00765.00765.00271,200
01 Dec 2022782.00786.00778.00779.00779.00196,400
30 Nov 2022786.00791.00775.00777.00777.00295,900
29 Nov 2022804.00804.00785.00788.00788.00200,500
28 Nov 2022826.00826.00807.00810.00810.00115,000
25 Nov 2022821.00833.00816.00831.00831.00163,400
24 Nov 2022813.00820.00805.00815.00815.00182,700
22 Nov 2022801.00811.00799.00800.00800.00206,400
21 Nov 2022797.00806.00787.00794.00794.00160,800
18 Nov 2022782.00801.00782.00797.00797.00232,800
17 Nov 2022781.00783.00770.00780.00780.00216,500
16 Nov 2022787.00792.00771.00782.00782.00256,900
15 Nov 2022783.00795.00777.00794.00794.00243,700
14 Nov 2022829.00847.00757.00775.00775.00657,800
11 Nov 2022854.00865.00840.00846.00846.00537,200
10 Nov 2022803.00844.00803.00839.00839.00396,500
09 Nov 2022793.00808.00790.00805.00805.00253,900
08 Nov 2022790.00795.00783.00788.00788.00216,800
07 Nov 2022777.00791.00771.00779.00779.00214,000
04 Nov 2022781.00783.00769.00771.00771.00186,900
02 Nov 2022789.00797.00781.00789.00789.00213,200
01 Nov 2022775.00788.00772.00783.00783.00110,700
31 Oct 2022761.00774.00751.00772.00772.00340,600
28 Oct 2022763.00767.00746.00750.00750.00767,200
27 Oct 2022788.00788.00771.00771.00771.00148,700
26 Oct 2022794.00794.00786.00788.00788.00155,800
25 Oct 2022788.00799.00783.00794.00794.00183,700
24 Oct 2022787.00787.00775.00785.00785.00119,200
21 Oct 2022789.00796.00786.00787.00787.00135,900
20 Oct 2022792.00796.00785.00794.00794.00133,700
19 Oct 2022791.00800.00783.00800.00800.00107,300
18 Oct 2022782.00792.00778.00790.00790.00260,100
17 Oct 2022770.00780.00765.00777.00777.00155,700
14 Oct 2022769.00779.00760.00769.00769.00204,700
13 Oct 2022756.00761.00750.00759.00759.00202,200
12 Oct 2022758.00759.00750.00753.00753.00204,600
11 Oct 2022759.00770.00755.00761.00761.00245,600
07 Oct 2022773.00774.00762.00765.00765.00246,500
06 Oct 2022781.00789.00779.00782.00782.00253,700
05 Oct 2022794.00796.00770.00771.00771.00226,100
04 Oct 2022773.00794.00773.00789.00789.00283,500
03 Oct 2022749.00759.00745.00759.00759.00199,400
30 Sept 2022770.00775.00753.00755.00755.00181,400
29 Sept 2022758.00771.00750.00770.00770.00239,700
29 Sept 20229 Dividend
28 Sept 2022745.00758.00745.00757.00748.00339,300
27 Sept 2022741.00751.00740.00749.00740.10322,900
26 Sept 2022749.00750.00738.00747.00738.12310,300
22 Sept 2022750.00757.00748.00756.00747.01224,200
21 Sept 2022756.00756.00749.00750.00741.08189,200
20 Sept 2022758.00763.00752.00758.00748.99205,400
16 Sept 2022750.00757.00749.00752.00743.06312,000
15 Sept 2022749.00750.00739.00750.00741.08218,600
14 Sept 2022746.00752.00741.00744.00735.15239,700
13 Sept 2022750.00753.00743.00750.00741.08146,800
12 Sept 2022763.00763.00748.00754.00745.04129,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...