Hakuhodo Dy Holdings(JP:2433)
Â¥1,430.00+51.50 (+3.74%)
JP:2433
Hakuhodo Dy Holdings historical prices
Â¥1,430.00
At close:+51.50 (+3.74%)
Want to see JP:2433 full AI Analyst Report?
Hakuhodo Dy Holdings (2433) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,370.50 | 1,430.00 | 1,360.00 | 1,430.00 | 1,430.00 | +3.74% | 806,600 | 0.98 |
| Nov 12, 2026 | 1,330.00 | 1,383.00 | 1,301.00 | 1,378.50 | 1,378.50 | +3.80% | 919,300 | 1.12 |
| Nov 11, 2026 | 1,337.50 | 1,373.50 | 1,314.00 | 1,328.00 | 1,328.00 | -2.89% | 1,080,700 | 1.32 |
| Nov 10, 2026 | 1,439.00 | 1,447.00 | 1,301.00 | 1,367.50 | 1,367.50 | -3.01% | 1,588,000 | 1.98 |
| Nov 09, 2026 | 1,430.00 | 1,449.00 | 1,413.00 | 1,437.00 | 1,437.00 | +1.91% | 879,700 | 1.10 |
| Nov 06, 2026 | 1,487.00 | 1,500.00 | 1,399.00 | 1,410.00 | 1,410.00 | -6.34% | 916,400 | 1.17 |
| Nov 05, 2026 | 1,452.50 | 1,513.00 | 1,452.50 | 1,505.50 | 1,505.50 | +5.83% | 904,300 | 1.16 |
| Nov 04, 2026 | 1,414.50 | 1,430.50 | 1,406.00 | 1,422.50 | 1,422.50 | +0.67% | 871,600 | 1.12 |
| Nov 03, 2026 | 1,413.00 | 1,425.00 | 1,394.50 | 1,413.00 | 1,413.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,410.00 | 1,425.00 | 1,394.50 | 1,413.00 | 1,413.00 | +0.53% | 784,500 | 0.96 |
| Oct 30, 2026 | 1,384.00 | 1,413.00 | 1,373.00 | 1,405.50 | 1,405.50 | +2.63% | 744,000 | 0.91 |
| Oct 29, 2026 | 1,363.00 | 1,375.50 | 1,343.00 | 1,369.50 | 1,369.50 | -0.80% | 2,486,200 | 3.14 |
| Oct 28, 2026 | 1,395.50 | 1,416.50 | 1,371.50 | 1,380.50 | 1,380.50 | -1.32% | 754,500 | 0.95 |
| Oct 27, 2026 | 1,422.50 | 1,440.00 | 1,391.00 | 1,399.00 | 1,399.00 | -2.88% | 877,500 | 1.10 |
| Oct 26, 2026 | 1,460.00 | 1,460.00 | 1,429.00 | 1,440.50 | 1,440.50 | -0.21% | 591,100 | 0.73 |
| Oct 23, 2026 | 1,470.00 | 1,481.50 | 1,441.00 | 1,443.50 | 1,443.50 | -0.03% | 790,400 | 0.98 |
| Oct 22, 2026 | 1,422.00 | 1,460.00 | 1,422.00 | 1,444.00 | 1,444.00 | +2.27% | 801,500 | 0.98 |
| Oct 21, 2026 | 1,433.50 | 1,435.00 | 1,403.50 | 1,412.00 | 1,412.00 | -1.19% | 855,000 | 1.05 |
| Oct 20, 2026 | 1,414.00 | 1,434.50 | 1,406.00 | 1,429.00 | 1,429.00 | +1.06% | 657,600 | 0.80 |
| Oct 19, 2026 | 1,420.00 | 1,429.00 | 1,405.00 | 1,414.00 | 1,414.00 | +0.78% | 847,100 | 1.03 |
| Oct 16, 2026 | 1,382.50 | 1,423.50 | 1,361.00 | 1,403.00 | 1,403.00 | +1.19% | 983,100 | 1.20 |
| Oct 15, 2026 | 1,349.00 | 1,386.50 | 1,338.50 | 1,386.50 | 1,386.50 | +3.16% | 1,055,900 | 1.32 |
| Oct 14, 2026 | 1,332.50 | 1,350.00 | 1,322.50 | 1,344.00 | 1,344.00 | +0.60% | 861,300 | 1.06 |
| Oct 13, 2026 | 1,322.00 | 1,339.50 | 1,317.50 | 1,336.00 | 1,336.00 | +2.22% | 898,400 | 1.12 |
| Oct 12, 2026 | 1,307.00 | 1,329.00 | 1,297.50 | 1,307.00 | 1,307.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,325.50 | 1,329.00 | 1,297.50 | 1,307.00 | 1,307.00 | +0.89% | 641,400 | 0.79 |
| Oct 08, 2026 | 1,298.00 | 1,299.50 | 1,272.00 | 1,295.50 | 1,295.50 | +0.62% | 519,400 | 0.64 |
| Oct 07, 2026 | 1,284.50 | 1,299.50 | 1,278.00 | 1,287.50 | 1,287.50 | -0.16% | 471,700 | 0.58 |
| Oct 06, 2026 | 1,298.00 | 1,301.00 | 1,285.00 | 1,289.50 | 1,289.50 | +0.35% | 578,300 | 0.71 |
| Oct 05, 2026 | 1,298.00 | 1,300.50 | 1,272.00 | 1,285.00 | 1,285.00 | -1.00% | 589,100 | 0.72 |
| Oct 02, 2026 | 1,292.00 | 1,305.50 | 1,286.50 | 1,298.00 | 1,298.00 | -0.76% | 481,800 | 0.58 |
| Oct 01, 2026 | 1,293.00 | 1,309.50 | 1,282.00 | 1,308.00 | 1,308.00 | +0.38% | 888,400 | 1.07 |
| Sep 30, 2026 | 1,295.50 | 1,303.00 | 1,276.00 | 1,303.00 | 1,303.00 | +0.46% | 875,900 | 1.06 |
| Sep 29, 2026 | 1,304.50 | 1,330.00 | 1,287.00 | 1,297.00 | 1,297.00 | -1.37% | 612,600 | 0.74 |
| Sep 28, 2026 | 1,333.00 | 1,343.50 | 1,323.50 | 1,331.00 | 1,315.00 | +0.04% | 887,600 | 1.08 |
| Sep 25, 2026 | 1,316.50 | 1,330.50 | 1,310.50 | 1,330.50 | 1,314.51 | +1.60% | 820,500 | 0.99 |
| Sep 24, 2026 | 1,312.50 | 1,325.00 | 1,296.50 | 1,309.50 | 1,293.76 | +1.08% | 967,500 | 1.17 |
| Sep 23, 2026 | 1,295.50 | 1,340.00 | 1,295.50 | 1,295.50 | 1,279.93 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,295.50 | 1,340.00 | 1,295.50 | 1,295.50 | 1,279.93 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,295.50 | 1,340.00 | 1,295.50 | 1,295.50 | 1,279.93 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,333.00 | 1,340.00 | 1,295.50 | 1,295.50 | 1,279.93 | -3.46% | 2,296,200 | 2.76 |
| Sep 17, 2026 | 1,340.00 | 1,353.50 | 1,332.50 | 1,342.00 | 1,325.87 | +1.02% | 770,800 | 0.92 |
| Sep 16, 2026 | 1,334.50 | 1,345.50 | 1,323.50 | 1,328.50 | 1,312.53 | 0.00% | 514,800 | 0.60 |
| Sep 15, 2026 | 1,355.00 | 1,356.50 | 1,314.00 | 1,328.50 | 1,312.53 | +0.23% | 884,500 | 1.03 |
| Sep 14, 2026 | 1,276.00 | 1,327.00 | 1,251.00 | 1,325.50 | 1,309.57 | +1.80% | 1,044,699 | 1.22 |
| Sep 11, 2026 | 1,287.00 | 1,308.00 | 1,273.00 | 1,302.00 | 1,286.35 | -0.46% | 1,031,800 | 1.22 |
| Sep 10, 2026 | 1,287.00 | 1,312.00 | 1,281.50 | 1,308.00 | 1,292.28 | +1.08% | 987,700 | 1.18 |
| Sep 09, 2026 | 1,300.00 | 1,302.00 | 1,282.50 | 1,294.00 | 1,278.44 | -0.58% | 762,900 | 0.90 |
| Sep 08, 2026 | 1,307.00 | 1,314.00 | 1,294.00 | 1,301.50 | 1,285.85 | +0.19% | 690,900 | 0.82 |
| Sep 07, 2026 | 1,339.00 | 1,357.00 | 1,297.50 | 1,299.00 | 1,283.38 | -4.06% | 1,065,500 | 1.27 |
