Want to see JP:7433 full AI Analyst Report?
Hakuto Co., Ltd. (7433) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,769.00 | 1,784.00 | 1,731.00 | 1,748.00 | 1,748.00 | -1.74% | 330,100 | 1.19 |
| Oct 29, 2026 | 1,800.00 | 1,811.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.17% | 536,500 | 1.93 |
| Oct 28, 2026 | 1,829.00 | 1,833.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.77% | 281,800 | 1.00 |
| Oct 27, 2026 | 1,819.00 | 1,832.00 | 1,805.00 | 1,814.00 | 1,814.00 | +0.55% | 248,500 | 0.85 |
| Oct 26, 2026 | 1,790.00 | 1,814.00 | 1,785.00 | 1,804.00 | 1,804.00 | +0.73% | 179,600 | 0.60 |
| Oct 23, 2026 | 1,753.00 | 1,799.00 | 1,746.00 | 1,791.00 | 1,791.00 | +0.00% | 297,500 | 0.99 |
| Oct 22, 2026 | 1,820.00 | 1,834.00 | 1,780.00 | 1,791.00 | 1,791.00 | -1.21% | 236,700 | 0.78 |
| Oct 21, 2026 | 1,825.00 | 1,827.00 | 1,798.00 | 1,813.00 | 1,813.00 | +0.55% | 245,500 | 0.81 |
| Oct 20, 2026 | 1,873.00 | 1,876.00 | 1,795.00 | 1,803.00 | 1,803.00 | -2.59% | 277,400 | 0.93 |
| Oct 19, 2026 | 1,844.00 | 1,865.00 | 1,832.00 | 1,851.00 | 1,851.00 | -0.54% | 204,000 | 0.68 |
| Oct 16, 2026 | 1,880.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.96% | 259,600 | 0.87 |
| Oct 15, 2026 | 1,886.00 | 1,892.00 | 1,864.00 | 1,879.00 | 1,879.00 | -1.11% | 427,900 | 1.47 |
| Oct 14, 2026 | 1,905.00 | 1,923.00 | 1,895.00 | 1,900.00 | 1,900.00 | +0.48% | 233,800 | 0.80 |
| Oct 13, 2026 | 1,916.00 | 1,920.00 | 1,873.00 | 1,891.00 | 1,891.00 | -0.68% | 312,300 | 1.08 |
| Oct 12, 2026 | 1,904.00 | 1,910.00 | 1,851.00 | 1,904.00 | 1,904.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,851.00 | 1,910.00 | 1,851.00 | 1,904.00 | 1,904.00 | +1.87% | 337,300 | 1.17 |
| Oct 08, 2026 | 1,861.00 | 1,886.00 | 1,845.00 | 1,869.00 | 1,869.00 | -0.43% | 201,800 | 0.70 |
| Oct 07, 2026 | 1,867.00 | 1,899.00 | 1,858.00 | 1,877.00 | 1,877.00 | +0.05% | 238,400 | 0.83 |
| Oct 06, 2026 | 1,875.00 | 1,885.00 | 1,846.00 | 1,876.00 | 1,876.00 | +0.86% | 218,100 | 0.76 |
| Oct 05, 2026 | 1,841.00 | 1,873.00 | 1,826.00 | 1,860.00 | 1,860.00 | +1.31% | 320,400 | 1.12 |
| Oct 02, 2026 | 1,895.00 | 1,897.00 | 1,836.00 | 1,836.00 | 1,836.00 | -3.57% | 336,000 | 1.19 |
| Oct 01, 2026 | 1,899.00 | 1,909.00 | 1,861.00 | 1,904.00 | 1,904.00 | -0.68% | 492,800 | 1.77 |
| Sep 30, 2026 | 1,830.00 | 1,933.00 | 1,828.00 | 1,917.00 | 1,917.00 | +4.81% | 542,400 | 2.00 |
| Sep 29, 2026 | 1,800.00 | 1,845.00 | 1,799.00 | 1,829.00 | 1,829.00 | +0.31% | 377,100 | 1.41 |
| Sep 28, 2026 | 1,906.66 | 1,916.66 | 1,863.33 | 1,863.33 | 1,823.33 | -1.93% | 353,100 | 1.32 |
| Sep 25, 2026 | 1,883.33 | 1,913.33 | 1,880.00 | 1,900.00 | 1,859.21 | +1.60% | 461,700 | 1.75 |
| Sep 24, 2026 | 1,846.66 | 1,873.33 | 1,826.66 | 1,870.00 | 1,829.86 | +2.56% | 396,600 | 1.52 |
| Sep 23, 2026 | 1,823.33 | 1,853.33 | 1,813.33 | 1,823.33 | 1,784.19 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,823.33 | 1,853.33 | 1,813.33 | 1,823.33 | 1,784.19 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,823.33 | 1,853.33 | 1,813.33 | 1,823.33 | 1,784.19 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,850.00 | 1,853.33 | 1,813.33 | 1,823.33 | 1,784.19 | -1.26% | 282,600 | 1.05 |
| Sep 17, 2026 | 1,833.33 | 1,850.00 | 1,826.66 | 1,846.66 | 1,807.02 | +0.73% | 182,400 | 0.68 |
| Sep 16, 2026 | 1,846.66 | 1,850.00 | 1,823.33 | 1,833.33 | 1,793.98 | +0.00% | 178,500 | 0.66 |
| Sep 15, 2026 | 1,796.66 | 1,853.33 | 1,796.66 | 1,833.33 | 1,793.98 | +1.48% | 406,200 | 1.53 |
| Sep 14, 2026 | 1,800.00 | 1,816.66 | 1,783.33 | 1,806.66 | 1,767.88 | +0.18% | 239,700 | 0.91 |
| Sep 11, 2026 | 1,716.66 | 1,816.66 | 1,713.33 | 1,803.33 | 1,764.62 | +3.05% | 464,400 | 1.79 |
| Sep 10, 2026 | 1,740.00 | 1,753.33 | 1,726.66 | 1,750.00 | 1,712.43 | +0.38% | 198,000 | 0.77 |
| Sep 09, 2026 | 1,726.66 | 1,753.33 | 1,713.33 | 1,743.33 | 1,705.91 | +0.77% | 181,200 | 0.70 |
| Sep 08, 2026 | 1,753.33 | 1,753.33 | 1,726.66 | 1,730.00 | 1,692.86 | -1.33% | 212,400 | 0.82 |
| Sep 07, 2026 | 1,766.66 | 1,790.00 | 1,753.33 | 1,753.33 | 1,715.69 | -0.38% | 208,500 | 0.80 |
| Sep 04, 2026 | 1,763.33 | 1,766.66 | 1,743.33 | 1,760.00 | 1,722.22 | -0.56% | 185,700 | 0.71 |
| Sep 03, 2026 | 1,776.66 | 1,780.00 | 1,756.66 | 1,770.00 | 1,732.00 | -0.38% | 213,900 | 0.82 |
| Sep 02, 2026 | 1,783.33 | 1,800.00 | 1,773.33 | 1,776.66 | 1,738.53 | -2.02% | 216,600 | 0.83 |
| Sep 01, 2026 | 1,763.33 | 1,813.33 | 1,760.00 | 1,813.33 | 1,774.40 | +2.64% | 311,100 | 1.18 |
| Aug 31, 2026 | 1,756.66 | 1,780.00 | 1,746.66 | 1,766.66 | 1,728.74 | +0.57% | 273,000 | 1.03 |
| Aug 28, 2026 | 1,756.66 | 1,776.66 | 1,753.33 | 1,756.66 | 1,718.95 | -0.38% | 197,100 | 0.74 |
| Aug 27, 2026 | 1,750.00 | 1,776.66 | 1,750.00 | 1,763.33 | 1,725.48 | +0.95% | 192,600 | 0.72 |
| Aug 26, 2026 | 1,793.33 | 1,796.66 | 1,743.33 | 1,746.66 | 1,709.17 | -0.95% | 224,100 | 0.82 |
| Aug 25, 2026 | 1,760.00 | 1,783.33 | 1,740.00 | 1,763.33 | 1,725.48 | +0.00% | 243,000 | 0.89 |
| Aug 24, 2026 | 1,736.66 | 1,776.66 | 1,733.33 | 1,763.33 | 1,725.48 | +1.34% | 264,900 | 0.98 |