Want to see JP:7897 full AI Analyst Report?
Hokushin Co., Ltd. (7897) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | +0.88% | 180,300 | 0.47 |
| Oct 29, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 183,400 | 0.48 |
| Oct 28, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | +1.77% | 245,500 | 0.64 |
| Oct 27, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | +0.00% | 123,900 | 0.32 |
| Oct 26, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | +1.80% | 77,700 | 0.20 |
| Oct 23, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 107,000 | 0.28 |
| Oct 22, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | +0.00% | 119,100 | 0.31 |
| Oct 21, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | +1.82% | 114,500 | 0.30 |
| Oct 20, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 254,400 | 0.66 |
| Oct 19, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | +0.89% | 46,700 | 0.12 |
| Oct 16, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | +0.90% | 70,200 | 0.18 |
| Oct 15, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 235,800 | 0.62 |
| Oct 14, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | +0.00% | 109,900 | 0.29 |
| Oct 13, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | +0.00% | 84,500 | 0.22 |
| Oct 12, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | +0.89% | 112,600 | 0.29 |
| Oct 08, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 173,200 | 0.45 |
| Oct 07, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 273,500 | 0.72 |
| Oct 06, 2026 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 206,300 | 0.54 |
| Oct 05, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | +2.61% | 366,600 | 0.98 |
| Oct 02, 2026 | 113.00 | 125.00 | 111.00 | 115.00 | 115.00 | +2.68% | 1,506,600 | 4.26 |
| Oct 01, 2026 | 120.00 | 121.00 | 112.00 | 112.00 | 112.00 | -5.08% | 508,900 | 1.46 |
| Sep 30, 2026 | 120.00 | 121.00 | 114.00 | 118.00 | 118.00 | +0.00% | 759,700 | 2.24 |
| Sep 29, 2026 | 137.00 | 138.00 | 115.00 | 118.00 | 118.00 | -13.24% | 3,708,400 | 13.14 |
| Sep 28, 2026 | 117.00 | 148.00 | 112.00 | 136.00 | 136.00 | +25.93% | 10,608,400 | 91.11 |
| Sep 25, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.93% | 48,500 | 0.41 |
| Sep 24, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | +0.00% | 92,600 | 0.77 |
| Sep 23, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 55,000 | 0.42 |
| Sep 17, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.94% | 63,600 | 0.48 |
| Sep 16, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.00% | 91,000 | 0.67 |
| Sep 15, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | +0.95% | 69,700 | 0.51 |
| Sep 14, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 63,700 | 0.46 |
| Sep 11, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | +0.95% | 98,100 | 0.70 |
| Sep 10, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | +0.00% | 127,200 | 0.90 |
| Sep 09, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 110,000 | 0.77 |
| Sep 08, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 108,000 | 0.74 |
| Sep 07, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | +0.94% | 101,100 | 0.68 |
| Sep 04, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | +0.95% | 127,000 | 0.83 |
| Sep 03, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.00% | 181,300 | 1.18 |
| Sep 02, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.87% | 184,400 | 1.19 |
| Sep 01, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 209,500 | 1.36 |
| Aug 31, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | +0.00% | 134,100 | 0.86 |
| Aug 28, 2026 | 109.00 | 109.00 | 103.00 | 108.00 | 108.00 | -0.92% | 324,400 | 2.10 |
| Aug 27, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 176,600 | 1.14 |
| Aug 26, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | +0.93% | 100,500 | 0.64 |
| Aug 25, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | +1.89% | 132,500 | 0.83 |
| Aug 24, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | +0.00% | 102,600 | 0.64 |