Want to see JP:2173 full AI Analyst Report?
Hakuten Corporation (2173) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 779.00 | 784.00 | 777.00 | 781.00 | 781.00 | -0.26% | 5,400 | 0.50 |
| Oct 29, 2026 | 780.00 | 783.00 | 772.00 | 783.00 | 783.00 | -0.13% | 5,000 | 0.46 |
| Oct 28, 2026 | 792.00 | 792.00 | 781.00 | 784.00 | 784.00 | -1.51% | 4,400 | 0.40 |
| Oct 27, 2026 | 787.00 | 796.00 | 787.00 | 796.00 | 796.00 | +0.63% | 15,800 | 1.44 |
| Oct 26, 2026 | 794.00 | 794.00 | 786.00 | 791.00 | 791.00 | +0.13% | 6,900 | 0.63 |
| Oct 23, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 6,400 | 0.59 |
| Oct 22, 2026 | 796.00 | 800.00 | 791.00 | 795.00 | 795.00 | +0.51% | 10,600 | 0.97 |
| Oct 21, 2026 | 795.00 | 796.00 | 786.00 | 791.00 | 791.00 | +0.76% | 13,600 | 1.26 |
| Oct 20, 2026 | 787.00 | 790.00 | 777.00 | 785.00 | 785.00 | -0.25% | 8,800 | 0.82 |
| Oct 19, 2026 | 780.00 | 790.00 | 778.00 | 787.00 | 787.00 | +1.16% | 12,000 | 1.13 |
| Oct 16, 2026 | 777.00 | 786.00 | 770.00 | 778.00 | 778.00 | +0.13% | 7,300 | 0.67 |
| Oct 15, 2026 | 781.00 | 782.00 | 776.00 | 777.00 | 777.00 | -0.51% | 2,600 | 0.24 |
| Oct 14, 2026 | 778.00 | 782.00 | 778.00 | 781.00 | 781.00 | +0.39% | 3,300 | 0.30 |
| Oct 13, 2026 | 774.00 | 778.00 | 773.00 | 778.00 | 778.00 | +0.52% | 3,000 | 0.27 |
| Oct 12, 2026 | 774.00 | 779.00 | 772.00 | 774.00 | 774.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 776.00 | 779.00 | 772.00 | 774.00 | 774.00 | +0.26% | 9,500 | 0.85 |
| Oct 08, 2026 | 779.00 | 786.00 | 771.00 | 772.00 | 772.00 | -1.15% | 9,900 | 0.89 |
| Oct 07, 2026 | 781.00 | 787.00 | 781.00 | 781.00 | 781.00 | -0.13% | 2,500 | 0.22 |
| Oct 06, 2026 | 782.00 | 788.00 | 782.00 | 782.00 | 782.00 | +0.00% | 3,300 | 0.29 |
| Oct 05, 2026 | 782.00 | 788.00 | 778.00 | 782.00 | 782.00 | +0.13% | 6,900 | 0.60 |
| Oct 02, 2026 | 781.00 | 786.00 | 781.00 | 781.00 | 781.00 | -0.51% | 6,800 | 0.59 |
| Oct 01, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | +0.90% | 4,300 | 0.37 |
| Sep 30, 2026 | 779.00 | 783.00 | 777.00 | 778.00 | 778.00 | -0.51% | 3,400 | 0.29 |
| Sep 29, 2026 | 792.00 | 792.00 | 776.00 | 782.00 | 782.00 | -0.51% | 10,400 | 0.90 |
| Sep 28, 2026 | 775.00 | 787.00 | 775.00 | 786.00 | 786.00 | +1.95% | 14,800 | 1.30 |
| Sep 25, 2026 | 778.00 | 779.00 | 764.00 | 771.00 | 771.00 | +1.05% | 27,000 | 2.41 |
| Sep 24, 2026 | 751.00 | 768.00 | 751.00 | 763.00 | 763.00 | +3.53% | 27,400 | 2.39 |
| Sep 23, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | +0.96% | 6,300 | 0.49 |
| Sep 17, 2026 | 725.00 | 735.00 | 724.00 | 730.00 | 730.00 | +1.53% | 9,000 | 0.69 |
| Sep 16, 2026 | 711.00 | 723.00 | 711.00 | 719.00 | 719.00 | +0.98% | 5,200 | 0.40 |
| Sep 15, 2026 | 701.00 | 712.00 | 701.00 | 712.00 | 712.00 | +1.57% | 5,900 | 0.44 |
| Sep 14, 2026 | 706.00 | 706.00 | 697.00 | 701.00 | 701.00 | -0.57% | 11,400 | 0.81 |
| Sep 11, 2026 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | -0.98% | 6,600 | 0.47 |
| Sep 10, 2026 | 718.00 | 718.00 | 705.00 | 712.00 | 712.00 | -0.42% | 9,100 | 0.62 |
| Sep 09, 2026 | 719.00 | 719.00 | 714.00 | 715.00 | 715.00 | -0.42% | 4,900 | 0.33 |
| Sep 08, 2026 | 718.00 | 726.00 | 710.00 | 718.00 | 718.00 | -1.37% | 15,800 | 1.05 |
| Sep 07, 2026 | 725.00 | 728.00 | 716.00 | 728.00 | 728.00 | +1.11% | 10,300 | 0.68 |
| Sep 04, 2026 | 715.00 | 721.00 | 705.00 | 720.00 | 720.00 | +1.55% | 7,500 | 0.49 |
| Sep 03, 2026 | 715.00 | 715.00 | 706.00 | 709.00 | 709.00 | -0.84% | 5,000 | 0.32 |
| Sep 02, 2026 | 732.00 | 732.00 | 706.00 | 715.00 | 715.00 | -2.46% | 10,800 | 0.67 |
| Sep 01, 2026 | 718.00 | 733.00 | 714.00 | 733.00 | 733.00 | +1.95% | 12,500 | 0.76 |
| Aug 31, 2026 | 722.00 | 723.00 | 716.00 | 719.00 | 719.00 | +0.14% | 6,200 | 0.36 |
| Aug 28, 2026 | 720.00 | 729.00 | 716.00 | 718.00 | 718.00 | +0.14% | 6,000 | 0.33 |
| Aug 27, 2026 | 725.00 | 733.00 | 715.00 | 717.00 | 717.00 | +0.00% | 8,100 | 0.43 |
| Aug 26, 2026 | 730.00 | 730.00 | 713.00 | 717.00 | 717.00 | -1.78% | 11,100 | 0.58 |
| Aug 25, 2026 | 742.00 | 742.00 | 717.00 | 730.00 | 730.00 | -1.48% | 23,600 | 1.24 |
| Aug 24, 2026 | 718.00 | 745.00 | 718.00 | 741.00 | 741.00 | +4.51% | 33,200 | 1.75 |
