Want to see JP:5446 full AI Analyst Report?
Hokuetsu Metal Co., Ltd. (5446) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.49% | 1,100 | 0.08 |
| Oct 29, 2026 | 1,009.00 | 1,012.00 | 1,009.00 | 1,012.00 | 1,012.00 | -0.20% | 800 | 0.06 |
| Oct 28, 2026 | 1,026.00 | 1,026.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.36% | 1,700 | 0.12 |
| Oct 27, 2026 | 1,007.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | +1.08% | 1,800 | 0.13 |
| Oct 26, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.10% | 1,300 | 0.09 |
| Oct 23, 2026 | 1,002.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | +0.00% | 6,700 | 0.48 |
| Oct 22, 2026 | 1,025.00 | 1,028.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.07% | 5,500 | 0.39 |
| Oct 21, 2026 | 1,030.00 | 1,030.00 | 1,028.00 | 1,029.00 | 1,029.00 | +0.10% | 1,200 | 0.09 |
| Oct 20, 2026 | 1,034.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.68% | 2,500 | 0.18 |
| Oct 19, 2026 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | +0.39% | 1,600 | 0.11 |
| Oct 16, 2026 | 1,031.00 | 1,040.00 | 1,031.00 | 1,031.00 | 1,031.00 | +0.00% | 1,900 | 0.14 |
| Oct 15, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.83% | 12,400 | 0.90 |
| Oct 14, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | +0.09% | 400 | 0.03 |
| Oct 13, 2026 | 1,060.00 | 1,061.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.38% | 1,600 | 0.12 |
| Oct 12, 2026 | 1,064.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,064.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,060.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,064.00 | +0.38% | 1,100 | 0.08 |
| Oct 08, 2026 | 1,066.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.84% | 5,000 | 0.36 |
| Oct 07, 2026 | 1,066.00 | 1,069.00 | 1,066.00 | 1,069.00 | 1,069.00 | +0.28% | 3,800 | 0.28 |
| Oct 06, 2026 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.37% | 1,900 | 0.14 |
| Oct 05, 2026 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.37% | 700 | 0.05 |
| Oct 02, 2026 | 1,076.00 | 1,076.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.01% | 700 | 0.05 |
| Oct 01, 2026 | 1,073.00 | 1,085.00 | 1,073.00 | 1,085.00 | 1,085.00 | +1.12% | 1,600 | 0.12 |
| Sep 30, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | +0.00% | 100 | 0.01 |
| Sep 29, 2026 | 1,073.00 | 1,088.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.65% | 800 | 0.06 |
| Sep 28, 2026 | 1,086.00 | 1,086.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.55% | 3,600 | 0.26 |
| Sep 25, 2026 | 1,097.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.00% | 1,600 | 0.11 |
| Sep 24, 2026 | 1,088.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | +0.83% | 1,300 | 0.09 |
| Sep 23, 2026 | 1,089.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,089.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,089.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,089.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.82% | 1,300 | 0.09 |
| Sep 17, 2026 | 1,104.00 | 1,104.00 | 1,075.00 | 1,097.00 | 1,097.00 | +2.05% | 8,000 | 0.56 |
| Sep 16, 2026 | 1,078.00 | 1,098.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.28% | 292,300 | 30.39 |
| Sep 15, 2026 | 1,087.00 | 1,100.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.37% | 136,000 | 17.91 |
| Sep 14, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,082.00 | 1,082.00 | -1.37% | 900 | 0.12 |
| Sep 11, 2026 | 1,087.00 | 1,097.00 | 1,083.00 | 1,097.00 | 1,097.00 | +0.92% | 400 | 0.05 |
| Sep 10, 2026 | 1,089.00 | 1,089.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.73% | 700 | 0.09 |
| Sep 09, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | +0.46% | 1,100 | 0.14 |
| Sep 08, 2026 | 1,112.00 | 1,112.00 | 1,083.00 | 1,090.00 | 1,090.00 | -2.24% | 2,000 | 0.26 |
| Sep 07, 2026 | 1,086.00 | 1,115.00 | 1,086.00 | 1,115.00 | 1,115.00 | +2.11% | 8,000 | 1.06 |
| Sep 04, 2026 | 1,079.00 | 1,098.00 | 1,079.00 | 1,092.00 | 1,092.00 | +0.65% | 4,300 | 0.58 |
| Sep 03, 2026 | 1,087.00 | 1,109.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 3,400 | 0.46 |
| Sep 02, 2026 | 1,091.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.82% | 500 | 0.07 |
| Sep 01, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,099.00 | 1,099.00 | +0.83% | 9,700 | 1.33 |
| Aug 31, 2026 | 1,078.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | +1.11% | 900 | 0.12 |
| Aug 28, 2026 | 1,080.00 | 1,085.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.19% | 4,900 | 0.68 |
| Aug 27, 2026 | 1,074.00 | 1,081.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.18% | 800 | 0.11 |
| Aug 26, 2026 | 1,074.00 | 1,085.00 | 1,070.00 | 1,082.00 | 1,082.00 | +0.00% | 1,800 | 0.25 |
| Aug 25, 2026 | 1,085.00 | 1,085.00 | 1,067.00 | 1,082.00 | 1,082.00 | +0.19% | 2,600 | 0.36 |
| Aug 24, 2026 | 1,082.00 | 1,083.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.18% | 5,000 | 0.71 |