Hokuetsu Corporation (3865.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,193.00 | 1,216.00 | 1,160.00 | 1,175.00 | 1,175.00 | 353,400 |
| May 16, 2024 | 1,302.00 | 1,302.00 | 1,184.00 | 1,204.00 | 1,204.00 | 336,900 |
| May 15, 2024 | 1,435.00 | 1,444.00 | 1,302.00 | 1,314.00 | 1,314.00 | 375,100 |
| May 14, 2024 | 1,333.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,345.00 | 202,100 |
| May 13, 2024 | 1,336.00 | 1,336.00 | 1,303.00 | 1,329.00 | 1,329.00 | 137,700 |
| May 10, 2024 | 1,361.00 | 1,408.00 | 1,290.00 | 1,340.00 | 1,340.00 | 348,000 |
| May 09, 2024 | 1,381.00 | 1,392.00 | 1,338.00 | 1,341.00 | 1,341.00 | 197,600 |
| May 08, 2024 | 1,347.00 | 1,394.00 | 1,326.00 | 1,381.00 | 1,381.00 | 300,500 |
| May 07, 2024 | 1,320.00 | 1,353.00 | 1,314.00 | 1,336.00 | 1,336.00 | 224,200 |
| May 02, 2024 | 1,290.00 | 1,307.00 | 1,263.00 | 1,290.00 | 1,290.00 | 379,900 |
| May 01, 2024 | 1,320.00 | 1,340.00 | 1,311.00 | 1,314.00 | 1,314.00 | 134,900 |
| Apr 30, 2024 | 1,360.00 | 1,371.00 | 1,323.00 | 1,341.00 | 1,341.00 | 198,000 |
| Apr 26, 2024 | 1,323.00 | 1,339.00 | 1,300.00 | 1,330.00 | 1,330.00 | 249,800 |
| Apr 25, 2024 | 1,373.00 | 1,404.00 | 1,333.00 | 1,337.00 | 1,337.00 | 379,500 |
| Apr 24, 2024 | 1,408.00 | 1,409.00 | 1,352.00 | 1,388.00 | 1,388.00 | 232,900 |
| Apr 23, 2024 | 1,406.00 | 1,454.00 | 1,371.00 | 1,394.00 | 1,394.00 | 229,500 |
| Apr 22, 2024 | 1,360.00 | 1,415.00 | 1,347.00 | 1,408.00 | 1,408.00 | 329,200 |
| Apr 19, 2024 | 1,318.00 | 1,366.00 | 1,300.00 | 1,320.00 | 1,320.00 | 367,400 |
| Apr 18, 2024 | 1,310.00 | 1,362.00 | 1,301.00 | 1,320.00 | 1,320.00 | 249,000 |
| Apr 17, 2024 | 1,340.00 | 1,348.00 | 1,297.00 | 1,307.00 | 1,307.00 | 223,700 |
| Apr 16, 2024 | 1,379.00 | 1,386.00 | 1,324.00 | 1,340.00 | 1,340.00 | 330,000 |
| Apr 15, 2024 | 1,382.00 | 1,422.00 | 1,334.00 | 1,408.00 | 1,408.00 | 428,700 |
| Apr 12, 2024 | 1,486.00 | 1,530.00 | 1,409.00 | 1,411.00 | 1,411.00 | 533,100 |
| Apr 11, 2024 | 1,575.00 | 1,583.00 | 1,508.00 | 1,517.00 | 1,517.00 | 500,400 |
| Apr 10, 2024 | 1,671.00 | 1,687.00 | 1,611.00 | 1,611.00 | 1,611.00 | 262,900 |
| Apr 09, 2024 | 1,734.00 | 1,741.00 | 1,687.00 | 1,688.00 | 1,688.00 | 186,900 |
| Apr 08, 2024 | 1,724.00 | 1,788.00 | 1,712.00 | 1,762.00 | 1,762.00 | 143,300 |
| Apr 05, 2024 | 1,793.00 | 1,795.00 | 1,680.00 | 1,724.00 | 1,724.00 | 178,300 |
| Apr 04, 2024 | 1,780.00 | 1,814.00 | 1,739.00 | 1,775.00 | 1,775.00 | 201,500 |
| Apr 03, 2024 | 1,800.00 | 1,836.00 | 1,727.00 | 1,769.00 | 1,769.00 | 286,800 |
| Apr 02, 2024 | 1,871.00 | 1,898.00 | 1,772.00 | 1,799.00 | 1,799.00 | 657,300 |
| Apr 01, 2024 | 1,930.00 | 1,965.00 | 1,896.00 | 1,911.00 | 1,911.00 | 139,900 |
| Mar 29, 2024 | 1,840.00 | 1,920.00 | 1,805.00 | 1,915.00 | 1,915.00 | 254,200 |
| Mar 28, 2024 | 2,013.00 | 2,129.00 | 1,852.00 | 1,852.00 | 1,852.00 | 798,400 |
| Mar 28, 2024 | 9 Dividend | |||||
| Mar 27, 2024 | 2,387.00 | 2,407.00 | 2,302.00 | 2,361.00 | 2,352.00 | 364,900 |
| Mar 26, 2024 | 2,480.00 | 2,507.00 | 2,320.00 | 2,371.00 | 2,361.96 | 392,900 |
| Mar 25, 2024 | 2,200.00 | 2,574.00 | 2,035.00 | 2,476.00 | 2,466.56 | 648,200 |
| Mar 22, 2024 | 2,500.00 | 2,865.00 | 2,227.00 | 2,350.00 | 2,341.04 | 1,719,700 |
| Mar 21, 2024 | 2,043.00 | 2,365.00 | 2,034.00 | 2,365.00 | 2,355.98 | 283,500 |
| Mar 19, 2024 | 1,810.00 | 2,081.00 | 1,800.00 | 1,965.00 | 1,957.51 | 517,100 |
| Mar 18, 2024 | 1,626.00 | 1,825.00 | 1,621.00 | 1,825.00 | 1,818.04 | 378,500 |
| Mar 15, 2024 | 1,576.00 | 1,639.00 | 1,572.00 | 1,610.00 | 1,603.86 | 343,700 |
| Mar 14, 2024 | 1,671.00 | 1,673.00 | 1,531.00 | 1,585.00 | 1,578.96 | 476,200 |
| Mar 13, 2024 | 1,774.00 | 1,810.00 | 1,701.00 | 1,705.00 | 1,698.50 | 391,300 |
| Mar 12, 2024 | 1,650.00 | 1,846.00 | 1,625.00 | 1,811.00 | 1,804.10 | 764,600 |
| Mar 11, 2024 | 1,518.00 | 1,625.00 | 1,518.00 | 1,619.00 | 1,612.83 | 342,600 |
| Mar 08, 2024 | 1,494.00 | 1,545.00 | 1,461.00 | 1,537.00 | 1,531.14 | 335,000 |
| Mar 07, 2024 | 1,474.00 | 1,552.00 | 1,462.00 | 1,534.00 | 1,528.15 | 271,900 |
| Mar 06, 2024 | 1,472.00 | 1,493.00 | 1,452.00 | 1,482.00 | 1,476.35 | 343,600 |
| Mar 05, 2024 | 1,470.00 | 1,513.00 | 1,453.00 | 1,473.00 | 1,467.39 | 166,300 |
| Mar 04, 2024 | 1,457.00 | 1,488.00 | 1,450.00 | 1,482.00 | 1,476.35 | 201,000 |
| Mar 01, 2024 | 1,480.00 | 1,481.00 | 1,418.00 | 1,446.00 | 1,440.49 | 225,000 |
| Feb 29, 2024 | 1,474.00 | 1,504.00 | 1,464.00 | 1,485.00 | 1,479.34 | 741,300 |
| Feb 28, 2024 | 1,407.00 | 1,510.00 | 1,407.00 | 1,486.00 | 1,480.34 | 407,100 |
| Feb 27, 2024 | 1,438.00 | 1,458.00 | 1,394.00 | 1,401.00 | 1,395.66 | 262,000 |
| Feb 26, 2024 | 1,417.00 | 1,473.00 | 1,398.00 | 1,438.00 | 1,432.52 | 248,900 |
| Feb 22, 2024 | 1,371.00 | 1,465.00 | 1,368.00 | 1,431.00 | 1,425.55 | 442,400 |
| Feb 21, 2024 | 1,326.00 | 1,356.00 | 1,314.00 | 1,341.00 | 1,335.89 | 291,500 |
| Feb 20, 2024 | 1,331.00 | 1,331.00 | 1,275.00 | 1,307.00 | 1,302.02 | 368,300 |
| Feb 19, 2024 | 1,342.00 | 1,364.00 | 1,286.00 | 1,322.00 | 1,316.96 | 376,100 |
| Feb 16, 2024 | 1,357.00 | 1,357.00 | 1,295.00 | 1,323.00 | 1,317.96 | 602,400 |
| Feb 15, 2024 | 1,330.00 | 1,339.00 | 1,270.00 | 1,297.00 | 1,292.06 | 457,100 |
| Feb 14, 2024 | 1,382.00 | 1,393.00 | 1,300.00 | 1,316.00 | 1,310.98 | 773,300 |
| Feb 13, 2024 | 1,460.00 | 1,518.00 | 1,437.00 | 1,493.00 | 1,487.31 | 506,000 |
| Feb 09, 2024 | 1,389.00 | 1,469.00 | 1,389.00 | 1,452.00 | 1,446.47 | 400,900 |
| Feb 08, 2024 | 1,373.00 | 1,403.00 | 1,365.00 | 1,389.00 | 1,383.71 | 261,200 |
| Feb 07, 2024 | 1,372.00 | 1,383.00 | 1,362.00 | 1,373.00 | 1,367.77 | 299,700 |
| Feb 06, 2024 | 1,365.00 | 1,380.00 | 1,359.00 | 1,367.00 | 1,361.79 | 158,900 |
| Feb 05, 2024 | 1,389.00 | 1,395.00 | 1,362.00 | 1,365.00 | 1,359.80 | 368,900 |
| Feb 02, 2024 | 1,419.00 | 1,423.00 | 1,370.00 | 1,370.00 | 1,364.78 | 434,300 |
| Feb 01, 2024 | 1,380.00 | 1,425.00 | 1,378.00 | 1,419.00 | 1,413.59 | 248,800 |
| Jan 31, 2024 | 1,371.00 | 1,406.00 | 1,371.00 | 1,403.00 | 1,397.65 | 212,100 |
| Jan 30, 2024 | 1,386.00 | 1,402.00 | 1,360.00 | 1,382.00 | 1,376.73 | 315,500 |
| Jan 29, 2024 | 1,371.00 | 1,386.00 | 1,364.00 | 1,380.00 | 1,374.74 | 162,300 |
| Jan 26, 2024 | 1,372.00 | 1,375.00 | 1,346.00 | 1,357.00 | 1,351.83 | 227,400 |
| Jan 25, 2024 | 1,335.00 | 1,393.00 | 1,335.00 | 1,386.00 | 1,380.72 | 315,400 |
| Jan 24, 2024 | 1,346.00 | 1,357.00 | 1,316.00 | 1,333.00 | 1,327.92 | 276,600 |
| Jan 23, 2024 | 1,350.00 | 1,375.00 | 1,328.00 | 1,346.00 | 1,340.87 | 377,000 |
| Jan 22, 2024 | 1,369.00 | 1,391.00 | 1,351.00 | 1,351.00 | 1,345.85 | 219,600 |
| Jan 19, 2024 | 1,371.00 | 1,371.00 | 1,332.00 | 1,365.00 | 1,359.80 | 244,200 |
| Jan 18, 2024 | 1,335.00 | 1,385.00 | 1,333.00 | 1,371.00 | 1,365.77 | 175,800 |
| Jan 17, 2024 | 1,370.00 | 1,379.00 | 1,339.00 | 1,339.00 | 1,333.90 | 273,000 |
| Jan 16, 2024 | 1,406.00 | 1,406.00 | 1,351.00 | 1,368.00 | 1,362.79 | 211,400 |
| Jan 15, 2024 | 1,406.00 | 1,406.00 | 1,382.00 | 1,389.00 | 1,383.71 | 42,800 |
| Jan 12, 2024 | 1,477.00 | 1,477.00 | 1,386.00 | 1,392.00 | 1,386.69 | 504,600 |
| Jan 11, 2024 | 1,470.00 | 1,520.00 | 1,456.00 | 1,480.00 | 1,474.36 | 468,200 |
| Jan 10, 2024 | 1,407.00 | 1,459.00 | 1,395.00 | 1,454.00 | 1,448.46 | 337,600 |
| Jan 09, 2024 | 1,390.00 | 1,415.00 | 1,376.00 | 1,415.00 | 1,409.61 | 557,700 |
| Jan 05, 2024 | 1,404.00 | 1,415.00 | 1,384.00 | 1,391.00 | 1,385.70 | 437,600 |
| Jan 04, 2024 | 1,347.00 | 1,414.00 | 1,340.00 | 1,414.00 | 1,408.61 | 470,700 |
| Dec 29, 2023 | 1,412.00 | 1,422.00 | 1,397.00 | 1,417.00 | 1,411.60 | 347,300 |
| Dec 28, 2023 | 1,442.00 | 1,442.00 | 1,377.00 | 1,382.00 | 1,376.73 | 446,900 |
| Dec 27, 2023 | 1,400.00 | 1,460.00 | 1,379.00 | 1,454.00 | 1,448.46 | 829,500 |
| Dec 26, 2023 | 1,366.00 | 1,455.00 | 1,315.00 | 1,391.00 | 1,385.70 | 1,751,300 |
| Dec 25, 2023 | 1,720.00 | 1,728.00 | 1,317.00 | 1,336.00 | 1,330.91 | 1,940,900 |
| Dec 22, 2023 | 1,619.00 | 1,690.00 | 1,619.00 | 1,690.00 | 1,683.56 | 504,000 |
| Dec 21, 2023 | 1,587.00 | 1,631.00 | 1,581.00 | 1,618.00 | 1,611.83 | 601,600 |
| Dec 20, 2023 | 1,590.00 | 1,634.00 | 1,588.00 | 1,595.00 | 1,588.92 | 687,100 |
| Dec 19, 2023 | 1,554.00 | 1,579.00 | 1,544.00 | 1,563.00 | 1,557.04 | 497,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.