Canada markets closed

Hokkan Holdings Limited (5902.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,737.00+29.00 (+1.70%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,692.001,737.001,692.001,737.001,737.0033,900
Jun 13, 20241,722.001,725.001,701.001,708.001,708.0020,800
Jun 12, 20241,725.001,728.001,716.001,725.001,725.0019,300
Jun 11, 20241,710.001,730.001,709.001,725.001,725.0018,900
Jun 10, 20241,693.001,717.001,686.001,710.001,710.0026,700
Jun 07, 20241,650.001,679.001,650.001,679.001,679.0013,200
Jun 06, 20241,658.001,658.001,643.001,650.001,650.007,800
Jun 05, 20241,660.001,660.001,640.001,640.001,640.0013,600
Jun 04, 20241,674.001,674.001,656.001,659.001,659.0012,500
Jun 03, 20241,673.001,676.001,659.001,662.001,662.008,900
May 31, 20241,645.001,659.001,635.001,659.001,659.0014,300
May 30, 20241,633.001,640.001,615.001,637.001,637.0031,700
May 29, 20241,658.001,658.001,627.001,629.001,629.0015,600
May 28, 20241,658.001,661.001,646.001,658.001,658.0010,400
May 27, 20241,644.001,652.001,639.001,646.001,646.009,400
May 24, 20241,635.001,641.001,616.001,641.001,641.0014,800
May 23, 20241,641.001,652.001,601.001,635.001,635.0041,700
May 22, 20241,651.001,666.001,632.001,641.001,641.0019,600
May 21, 20241,656.001,675.001,645.001,645.001,645.0022,800
May 20, 20241,634.001,668.001,634.001,650.001,650.0022,100
May 17, 20241,626.001,643.001,612.001,619.001,619.0038,500
May 16, 20241,551.001,629.001,542.001,620.001,620.00146,300
May 15, 20241,715.001,715.001,676.001,677.001,677.0046,700
May 14, 20241,734.001,736.001,705.001,722.001,722.0038,600
May 13, 20241,728.001,737.001,712.001,730.001,730.0027,500
May 10, 20241,746.001,750.001,722.001,728.001,728.0024,900
May 09, 20241,740.001,755.001,740.001,746.001,746.0012,300
May 08, 20241,756.001,760.001,742.001,742.001,742.0019,000
May 07, 20241,761.001,763.001,741.001,756.001,756.0025,400
May 02, 20241,779.001,779.001,760.001,765.001,765.0019,600
May 01, 20241,800.001,801.001,788.001,792.001,792.0010,900
Apr 30, 20241,786.001,815.001,783.001,810.001,810.0014,500
Apr 26, 20241,788.001,788.001,761.001,788.001,788.0019,400
Apr 25, 20241,806.001,806.001,782.001,784.001,784.0011,500
Apr 24, 20241,792.001,806.001,781.001,806.001,806.0018,700
Apr 23, 20241,807.001,813.001,793.001,800.001,800.0018,600
Apr 22, 20241,800.001,815.001,787.001,806.001,806.0018,900
Apr 19, 20241,801.001,803.001,742.001,776.001,776.0041,800
Apr 18, 20241,802.001,820.001,802.001,814.001,814.0011,800
Apr 17, 20241,848.001,853.001,802.001,802.001,802.0024,100
Apr 16, 20241,868.001,868.001,828.001,828.001,828.0023,700
Apr 15, 20241,866.001,887.001,866.001,878.001,878.0012,600
Apr 12, 20241,903.001,913.001,881.001,882.001,882.0017,700
Apr 11, 20241,894.001,907.001,886.001,897.001,897.007,700
Apr 10, 20241,891.001,907.001,891.001,904.001,904.009,400
Apr 09, 20241,900.001,900.001,883.001,898.001,898.0010,800
Apr 08, 20241,897.001,909.001,892.001,892.001,892.0014,600
Apr 05, 20241,898.001,900.001,875.001,893.001,893.0020,000
Apr 04, 20241,909.001,914.001,899.001,905.001,905.0014,100
Apr 03, 20241,900.001,920.001,894.001,901.001,901.0016,200
Apr 02, 20241,936.001,946.001,893.001,903.001,903.0034,200
Apr 01, 20241,918.001,970.001,918.001,935.001,935.0063,500
Mar 29, 20241,888.001,893.001,863.001,890.001,890.0032,700
Mar 28, 20241,951.001,951.001,864.001,868.001,868.0069,100
Mar 28, 202455 Dividend
Mar 27, 20241,962.001,979.001,959.001,979.001,924.0060,900
Mar 26, 20241,947.001,956.001,936.001,955.001,900.6719,200
Mar 25, 20241,944.001,954.001,939.001,940.001,886.0829,300
Mar 22, 20241,950.001,975.001,946.001,956.001,901.6424,800
Mar 21, 20241,947.001,952.001,934.001,946.001,891.9230,300
Mar 19, 20241,938.001,938.001,919.001,934.001,880.2520,300
Mar 18, 20241,945.001,945.001,925.001,925.001,871.5017,900
Mar 15, 20241,908.001,934.001,907.001,934.001,880.2525,900
Mar 14, 20241,928.001,928.001,911.001,919.001,865.6718,900
Mar 13, 20241,945.001,949.001,909.001,917.001,863.7216,100
Mar 12, 20241,922.001,934.001,901.001,932.001,878.3118,100
Mar 11, 20241,958.001,958.001,911.001,922.001,868.5838,500
Mar 08, 20241,933.001,969.001,933.001,966.001,911.3630,800
Mar 07, 20241,940.001,952.001,931.001,935.001,881.2222,100
Mar 06, 20241,942.001,966.001,936.001,936.001,882.2032,400
Mar 05, 20241,935.001,964.001,911.001,956.001,901.6452,100
Mar 04, 20241,961.002,038.001,920.001,968.001,913.31244,100
Mar 01, 20241,860.001,862.001,836.001,850.001,798.5916,400
Feb 29, 20241,882.001,889.001,857.001,857.001,805.3916,600
Feb 28, 20241,856.001,895.001,856.001,882.001,829.7026,100
Feb 27, 20241,837.001,869.001,836.001,866.001,814.1422,800
Feb 26, 20241,840.001,844.001,830.001,830.001,779.1418,300
Feb 22, 20241,840.001,840.001,824.001,834.001,783.0317,400
Feb 21, 20241,845.001,845.001,825.001,834.001,783.0315,200
Feb 20, 20241,855.001,869.001,839.001,839.001,787.8916,700
Feb 19, 20241,826.001,853.001,826.001,850.001,798.5915,900
Feb 16, 20241,815.001,830.001,815.001,826.001,775.2522,700
Feb 15, 20241,822.001,833.001,802.001,802.001,751.9229,900
Feb 14, 20241,861.001,861.001,811.001,825.001,774.2840,300
Feb 13, 20241,839.001,870.001,826.001,865.001,813.1784,900
Feb 09, 20241,813.001,872.001,806.001,812.001,761.6468,000
Feb 08, 20241,886.001,886.001,834.001,850.001,798.5966,200
Feb 07, 20241,836.001,854.001,832.001,852.001,800.5325,000
Feb 06, 20241,840.001,852.001,815.001,828.001,777.2049,300
Feb 05, 20241,794.001,820.001,783.001,820.001,769.4239,900
Feb 02, 20241,761.001,763.001,744.001,761.001,712.0623,000
Feb 01, 20241,751.001,784.001,751.001,760.001,711.0935,300
Jan 31, 20241,771.001,778.001,738.001,752.001,703.3150,600
Jan 30, 20241,805.001,805.001,770.001,770.001,720.8135,000
Jan 29, 20241,772.001,810.001,772.001,805.001,754.8443,800
Jan 26, 20241,768.001,782.001,759.001,771.001,721.7855,200
Jan 25, 20241,749.001,755.001,735.001,754.001,705.2540,900
Jan 24, 20241,708.001,745.001,696.001,740.001,691.6470,900
Jan 23, 20241,690.001,690.001,669.001,669.001,622.6231,500
Jan 22, 20241,681.001,694.001,677.001,694.001,646.9218,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...