Tokyo - Delayed Quote JPY

Hakuhodo DY Holdings Inc (2433.T)

1,128.50
-1.50
(-0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,117.501,129.501,113.501,128.501,128.50444,800
May 21, 20251,132.001,139.501,120.001,130.001,130.00471,200
May 20, 20251,135.501,144.501,110.001,116.001,116.00736,100
May 19, 20251,133.501,133.501,115.501,125.001,125.00583,800
May 16, 20251,147.001,152.001,134.501,145.001,145.00711,400
May 15, 20251,130.001,157.001,125.501,147.001,147.00781,700
May 14, 20251,130.001,162.501,128.001,142.501,142.50932,600
May 13, 20251,121.501,157.001,102.501,123.501,123.501,643,200
May 12, 20251,110.001,115.001,104.001,110.001,110.00723,100
May 9, 20251,094.001,103.501,090.001,099.001,099.00653,300
May 8, 20251,079.001,094.501,076.001,086.001,086.00625,900
May 7, 20251,094.001,096.501,080.501,082.501,082.50591,800
May 2, 20251,081.501,088.501,075.001,083.501,083.50596,100
May 1, 20251,072.001,091.001,072.001,087.501,087.50571,000
Apr 30, 20251,085.001,085.001,068.001,072.501,072.50512,300
Apr 28, 20251,070.001,078.001,067.501,075.001,075.00514,100
Apr 25, 20251,069.001,085.501,061.501,074.501,074.50799,400
Apr 24, 20251,050.001,064.501,046.001,053.001,053.00541,100
Apr 23, 20251,064.001,064.001,053.001,055.001,055.00633,900
Apr 22, 20251,032.001,046.501,029.001,045.501,045.50571,400
Apr 21, 20251,050.001,061.001,026.501,032.501,032.50507,200
Apr 18, 20251,052.001,067.501,046.001,058.001,058.00521,100
Apr 17, 20251,038.001,056.501,034.501,053.501,053.50524,800
Apr 16, 20251,030.501,046.001,027.501,045.001,045.00636,600
Apr 15, 20251,050.001,054.001,027.001,035.001,035.00781,300
Apr 14, 20251,043.001,052.001,038.001,042.501,042.50584,000
Apr 11, 20251,011.001,032.001,011.001,028.501,028.50801,100
Apr 10, 20251,035.001,043.001,008.001,038.001,038.001,008,300
Apr 9, 2025999.001,012.00979.20982.40982.401,628,600
Apr 8, 20251,012.501,024.001,003.001,015.001,015.00812,900
Apr 7, 20251,008.001,036.00996.20997.10997.101,113,500
Apr 4, 20251,070.001,086.001,054.001,063.501,063.50925,000
Apr 3, 20251,047.001,079.001,045.001,079.001,079.00815,900
Apr 2, 20251,095.501,095.501,073.501,075.501,075.50806,600
Apr 1, 20251,083.001,094.001,081.001,089.001,089.00724,500
Mar 31, 20251,097.501,101.001,080.001,082.001,082.00985,900
Mar 28, 2025 16 Dividend
Mar 28, 20251,109.001,114.501,102.001,106.501,106.50776,700
Mar 27, 20251,132.001,141.501,118.001,130.001,114.00760,900
Mar 26, 20251,138.001,138.501,125.001,131.001,114.99673,300
Mar 25, 20251,118.001,133.001,117.001,132.501,116.46469,300
Mar 24, 20251,126.501,128.001,116.501,123.001,107.10457,700
Mar 21, 20251,122.501,134.001,120.501,127.001,111.04780,900
Mar 19, 20251,120.001,136.001,120.001,129.001,113.01517,700
Mar 18, 20251,111.501,122.501,107.501,113.501,097.73644,400
Mar 17, 20251,093.001,120.001,089.001,111.501,095.76693,700
Mar 14, 20251,084.001,092.001,077.001,088.001,072.59494,300
Mar 13, 20251,081.001,087.001,076.501,084.001,068.65483,200
Mar 12, 20251,091.501,108.001,066.001,081.001,065.691,012,000
Mar 11, 20251,084.001,116.501,080.501,100.001,084.421,310,400
Mar 10, 20251,070.501,106.001,067.501,093.001,077.52918,700
Mar 7, 20251,070.001,077.001,065.501,072.501,057.31649,100
Mar 6, 20251,060.001,079.501,057.501,079.001,063.72557,900
Mar 5, 20251,064.501,067.001,054.001,055.501,040.55463,200
Mar 4, 20251,052.501,059.001,045.501,056.001,041.05736,000
Mar 3, 20251,074.001,076.501,060.501,062.501,047.46652,000
Feb 28, 20251,075.001,086.001,059.001,065.001,049.921,014,000
Feb 27, 20251,057.001,081.001,056.501,077.501,062.24910,600
Feb 26, 20251,076.001,078.501,061.501,069.001,053.86711,500
Feb 25, 20251,061.501,090.501,059.001,088.501,073.09932,400
Feb 21, 20251,050.001,063.501,048.501,058.501,043.51812,700
Feb 20, 20251,047.001,065.001,046.501,053.001,038.091,059,600
Feb 19, 20251,052.501,072.001,050.501,054.501,039.571,101,400
Feb 18, 20251,060.001,066.501,056.501,061.001,045.98800,000
Feb 17, 20251,080.001,102.001,048.001,048.001,033.161,466,100
Feb 14, 20251,098.501,107.501,091.001,100.001,084.42842,700
Feb 13, 20251,095.001,102.001,078.501,091.001,075.551,579,200
Feb 12, 20251,160.501,165.001,096.001,112.501,096.751,710,200
Feb 10, 20251,150.001,161.501,147.501,150.001,133.72667,800
Feb 7, 20251,150.001,158.001,148.501,150.001,133.72516,000
Feb 6, 20251,141.001,153.501,139.001,150.001,133.72702,800
Feb 5, 20251,147.001,151.001,134.001,140.501,124.35698,600
Feb 4, 20251,143.501,150.001,137.501,147.001,130.76786,900
Feb 3, 20251,140.001,142.001,120.501,127.001,111.041,001,400
Jan 31, 20251,159.501,162.001,142.501,155.001,138.65754,600
Jan 30, 20251,156.001,168.001,156.001,168.001,151.46630,000
Jan 29, 20251,161.001,168.001,153.001,155.501,139.14924,400
Jan 28, 20251,155.001,165.001,149.501,159.501,143.08844,100
Jan 27, 20251,152.001,158.501,143.501,157.001,140.621,082,200
Jan 24, 20251,154.001,165.001,146.001,152.001,135.69992,600
Jan 23, 20251,149.001,152.501,136.001,140.501,124.35454,300
Jan 22, 20251,162.501,167.501,155.501,163.001,146.53407,700
Jan 21, 20251,164.501,165.501,149.001,155.501,139.14376,900
Jan 20, 20251,164.501,170.001,155.001,162.001,145.55458,300
Jan 17, 20251,170.001,170.001,150.501,163.001,146.53423,700
Jan 16, 20251,159.501,177.501,150.001,168.001,151.46606,900
Jan 15, 20251,146.001,163.001,138.001,146.501,130.27710,800
Jan 14, 20251,182.001,182.001,143.001,152.501,136.18619,400
Jan 10, 20251,175.001,185.001,172.501,172.501,155.90714,300
Jan 9, 20251,153.501,168.501,149.001,163.501,147.03375,900
Jan 8, 20251,167.001,171.501,151.501,160.001,143.58467,100
Jan 7, 20251,169.001,177.001,162.001,167.501,150.97432,300
Jan 6, 20251,204.501,210.501,161.001,161.001,144.56602,500
Dec 30, 20241,226.001,231.001,192.001,198.501,181.53408,200
Dec 27, 20241,219.501,222.001,211.001,222.001,204.70286,800
Dec 26, 20241,209.001,224.001,203.501,219.501,202.23599,100
Dec 25, 20241,212.001,219.001,195.501,219.001,201.74370,200
Dec 24, 20241,240.001,240.001,209.001,212.501,195.33342,000
Dec 23, 20241,240.001,245.501,232.001,238.501,220.96400,200
Dec 20, 20241,240.001,249.001,238.001,244.001,226.39609,600
Dec 19, 20241,208.501,243.501,206.501,236.501,218.99547,800
Dec 18, 20241,253.501,259.501,214.001,214.001,196.81515,700
Dec 17, 20241,270.001,274.001,257.001,262.001,244.13660,000
Dec 16, 20241,258.001,270.001,248.501,267.001,249.06611,400
Dec 13, 20241,241.001,259.001,237.001,251.001,233.29856,300
Dec 12, 20241,240.001,262.001,236.001,250.001,232.30894,000
Dec 11, 20241,224.001,237.501,214.001,237.501,219.98579,500
Dec 10, 20241,220.001,228.001,211.001,217.501,200.26519,800
Dec 9, 20241,175.501,220.001,173.501,217.001,199.77668,000
Dec 6, 20241,168.001,174.001,159.001,167.001,150.48263,600
Dec 5, 20241,157.501,169.001,155.001,160.501,144.07425,600
Dec 4, 20241,163.001,187.001,157.501,157.501,141.11364,500
Dec 3, 20241,146.501,171.001,145.501,163.501,147.03607,700
Dec 2, 20241,144.501,150.501,131.001,142.501,126.32532,900
Nov 29, 20241,151.501,154.001,144.501,147.001,130.76438,800
Nov 28, 20241,165.501,165.501,145.001,149.501,133.22266,400
Nov 27, 20241,166.501,168.001,141.501,163.501,147.03409,600
Nov 26, 20241,169.001,171.001,155.001,171.001,154.42546,500
Nov 25, 20241,193.001,193.001,170.001,176.501,159.84670,200
Nov 22, 20241,166.001,173.001,159.001,170.501,153.93565,300
Nov 21, 20241,146.501,167.001,144.001,163.501,147.03675,700
Nov 20, 20241,135.501,156.501,130.001,140.501,124.35767,800
Nov 19, 20241,132.501,138.001,103.001,135.501,119.42917,200
Nov 18, 20241,137.001,174.001,132.501,132.501,116.461,061,900
Nov 15, 20241,211.501,211.501,138.001,140.001,123.861,265,400
Nov 14, 20241,225.001,246.001,197.001,200.501,183.502,012,700
Nov 13, 20241,226.001,247.001,204.501,220.001,202.731,489,500
Nov 12, 20241,226.001,238.001,216.001,218.501,201.25974,100
Nov 11, 20241,207.501,223.001,205.001,221.501,204.20680,000
Nov 8, 20241,225.001,232.001,217.001,218.501,201.25692,000
Nov 7, 20241,222.501,237.001,208.001,216.501,199.28621,900
Nov 6, 20241,199.501,237.501,193.501,217.501,200.26797,700
Nov 5, 20241,208.501,208.501,186.001,202.501,185.47578,500
Nov 1, 20241,191.001,210.001,188.001,201.001,183.99489,300
Oct 31, 20241,220.001,230.001,210.501,216.501,199.28766,000
Oct 30, 20241,232.001,238.001,219.501,220.001,202.734,264,700
Oct 29, 20241,227.501,229.501,214.001,229.501,212.09483,000
Oct 28, 20241,198.001,223.001,189.001,223.001,205.68452,000
Oct 25, 20241,186.501,194.501,176.501,194.001,177.09504,500
Oct 24, 20241,176.001,193.501,165.501,184.001,167.24478,000
Oct 23, 20241,198.501,201.501,185.001,188.501,171.67516,000
Oct 22, 20241,206.001,207.001,179.501,198.001,181.04666,500
Oct 21, 20241,202.001,226.501,197.001,210.001,192.87434,400
Oct 18, 20241,192.001,209.501,189.501,200.501,183.50431,400
Oct 17, 20241,194.501,207.001,184.501,194.501,177.59461,000
Oct 16, 20241,175.001,199.501,175.001,196.001,179.07739,800
Oct 15, 20241,166.501,203.501,165.001,193.501,176.60759,100
Oct 11, 20241,156.501,180.001,155.001,159.501,143.08660,500
Oct 10, 20241,171.501,174.001,153.501,165.501,149.00552,600
Oct 9, 20241,157.501,174.501,155.001,172.001,155.41641,900
Oct 8, 20241,175.001,188.501,157.501,162.501,146.04680,900
Oct 7, 20241,195.501,205.001,181.001,197.001,180.05534,600
Oct 4, 20241,174.501,193.501,166.001,184.501,167.73451,700
Oct 3, 20241,175.001,176.001,154.001,165.501,149.00354,000
Oct 2, 20241,161.501,175.001,145.001,150.001,133.72496,900
Oct 1, 20241,169.001,173.501,157.001,166.501,149.98500,200
Sep 30, 20241,168.001,178.001,156.501,169.001,152.45951,600
Sep 27, 2024 16 Dividend
Sep 27, 20241,195.501,231.001,190.001,221.501,204.20571,500
Sep 26, 20241,225.001,238.501,213.501,238.001,204.70783,100
Sep 25, 20241,205.501,223.501,204.001,214.001,181.34517,300
Sep 24, 20241,233.001,233.501,203.001,206.001,173.56781,400
Sep 20, 20241,214.001,247.501,211.001,232.001,198.86958,600
Sep 19, 20241,210.001,217.001,200.001,203.001,170.64382,800
Sep 18, 20241,171.501,194.001,164.001,194.001,161.88428,600
Sep 17, 20241,187.501,189.501,153.501,174.001,142.42693,200
Sep 13, 20241,228.001,230.501,175.001,187.001,155.07829,500
Sep 12, 20241,235.001,246.001,222.501,241.001,207.62438,100
Sep 11, 20241,230.501,237.001,217.001,227.501,194.48652,100
Sep 10, 20241,224.001,237.001,218.501,228.001,194.97474,800
Sep 9, 20241,198.001,220.501,193.001,216.501,183.78303,500
Sep 6, 20241,219.001,224.501,212.001,213.501,180.86356,700
Sep 5, 20241,227.001,237.001,215.001,216.501,183.78329,300
Sep 4, 20241,234.001,252.501,220.501,222.001,189.13484,000
Sep 3, 20241,226.501,254.001,223.501,250.001,216.37347,900
Sep 2, 20241,234.001,244.001,222.501,230.501,197.40357,400
Aug 30, 20241,232.501,241.501,228.501,231.001,197.89570,900
Aug 29, 20241,245.501,253.001,236.001,246.001,212.48422,500
Aug 28, 20241,231.501,249.001,224.501,245.001,211.51316,300
Aug 27, 20241,245.001,249.001,234.501,243.001,209.56403,900
Aug 26, 20241,222.001,236.001,222.001,234.001,200.80379,000
Aug 23, 20241,223.501,233.501,216.501,219.001,186.21516,100
Aug 22, 20241,230.001,234.001,216.501,230.501,197.40387,900
Aug 21, 20241,228.501,239.001,223.501,224.501,191.56502,200
Aug 20, 20241,197.501,230.501,195.501,224.501,191.56575,800
Aug 19, 20241,184.001,199.501,179.001,186.001,154.10392,700
Aug 16, 20241,192.001,198.501,166.001,184.001,152.15384,500
Aug 15, 20241,157.501,171.001,151.501,164.501,133.17494,700
Aug 14, 20241,149.001,162.001,137.001,147.001,116.15664,100
Aug 13, 20241,131.001,151.501,112.501,150.501,119.55795,400
Aug 9, 20241,214.001,214.501,103.001,126.501,096.201,631,200
Aug 8, 20241,146.001,195.001,146.001,184.001,152.151,424,800
Aug 7, 20241,128.001,196.001,125.501,173.501,141.93931,500
Aug 6, 20241,146.501,178.001,120.001,153.001,121.981,149,700
Aug 5, 20241,092.001,124.501,052.001,086.501,057.27886,100
Aug 2, 20241,180.001,190.001,145.501,152.001,121.01709,600
Aug 1, 20241,219.501,219.501,186.001,201.501,169.18614,400
Jul 31, 20241,222.001,237.501,211.501,232.001,198.86497,700
Jul 30, 20241,215.001,232.501,203.001,232.501,199.35449,400
Jul 29, 20241,215.001,222.501,200.001,218.001,185.24443,700
Jul 26, 20241,203.001,212.501,196.501,201.001,168.69568,900
Jul 25, 20241,203.001,203.001,180.501,198.501,166.26516,200
Jul 24, 20241,221.501,232.001,204.501,207.001,174.53367,900
Jul 23, 20241,219.501,245.001,219.001,223.001,190.10510,300
Jul 22, 20241,217.501,222.501,211.001,218.001,185.24325,300
Jul 19, 20241,223.001,224.001,206.501,218.501,185.72358,600
Jul 18, 20241,203.001,225.501,200.001,218.001,185.24451,600
Jul 17, 20241,215.001,216.501,202.501,213.001,180.37444,700
Jul 16, 20241,218.501,225.001,198.001,199.001,166.75384,700
Jul 12, 20241,197.001,218.501,192.001,213.501,180.86607,400
Jul 11, 20241,192.001,206.001,185.501,203.501,171.13842,200
Jul 10, 20241,156.001,178.001,156.001,177.501,145.82554,300
Jul 9, 20241,175.001,181.501,166.501,172.501,140.96652,600
Jul 8, 20241,172.001,173.501,152.501,171.001,139.50595,000
Jul 5, 20241,174.501,184.001,167.001,171.001,139.50574,000
Jul 4, 20241,162.501,186.001,161.501,180.501,148.74566,100
Jul 3, 20241,166.001,174.001,149.001,165.501,134.15808,200
Jul 2, 20241,140.001,162.001,128.001,160.001,128.80980,600
Jul 1, 20241,182.001,187.001,151.001,156.001,124.90945,000
Jun 28, 20241,164.001,176.001,159.001,175.001,143.391,139,100
Jun 27, 20241,163.001,176.501,154.001,167.001,135.61781,200
Jun 26, 20241,166.001,175.501,154.501,174.501,142.911,040,700
Jun 25, 20241,138.001,168.001,135.501,166.001,134.631,404,500
Jun 24, 20241,095.001,132.501,091.501,130.501,100.091,081,400
Jun 21, 20241,098.001,116.001,084.501,084.501,055.331,550,100
Jun 20, 20241,082.001,097.501,071.001,081.501,052.41778,200
Jun 19, 20241,083.001,095.501,077.501,085.501,056.30661,700
Jun 18, 20241,100.001,108.001,083.001,087.001,057.76728,700
Jun 17, 20241,105.501,115.501,090.501,094.001,064.57910,100
Jun 14, 20241,087.001,125.001,082.001,117.501,087.441,365,600
Jun 13, 20241,114.001,119.501,099.001,103.001,073.33823,500
Jun 12, 20241,117.501,128.001,104.501,107.001,077.22997,400
Jun 11, 20241,113.001,118.001,101.001,108.001,078.19845,200
Jun 10, 20241,100.001,115.001,092.501,108.501,078.681,359,900
Jun 7, 20241,125.001,146.001,110.001,111.501,081.601,710,200
Jun 6, 20241,135.001,140.001,108.001,125.001,094.742,520,400
Jun 5, 20241,193.001,198.001,133.001,159.001,127.824,279,800
Jun 4, 20241,337.501,371.501,323.001,356.001,319.52763,500
Jun 3, 20241,316.501,348.501,309.501,337.501,301.52739,300
May 31, 20241,267.001,301.501,262.001,299.001,264.06862,500
May 30, 20241,262.501,278.501,249.001,253.501,219.78753,300
May 29, 20241,301.001,318.501,277.001,282.001,247.51700,300
May 28, 20241,306.001,313.501,295.001,311.501,276.22574,000
May 27, 20241,361.501,361.501,305.001,312.001,276.71595,900
May 24, 20241,355.501,368.001,340.001,362.001,325.36617,400
May 23, 20241,384.001,391.001,364.001,364.001,327.31521,500
May 22, 20241,351.001,383.501,339.501,361.501,324.88868,200

Related Tickers

ZD Ziff Davis, Inc.
30.85
-5.74%
 
EVC Entravision Communications Corporation
1.9000
+1.06%
 
SFOR.L S4 Capital plc
27.31
+0.39%
 
CRTO Criteo S.A.
26.43
-3.82%