Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Hard Off Corporation Co.,Ltd. (2674.T)

Compare
1,710.00
-62.00
(-3.50%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,732.001,742.001,666.001,710.001,710.0095,200
Apr 3, 20251,736.001,787.001,735.001,772.001,772.0043,800
Apr 2, 20251,824.001,824.001,781.001,800.001,800.0028,800
Apr 1, 20251,827.001,838.001,812.001,812.001,812.0018,000
Mar 31, 20251,845.001,845.001,810.001,817.001,817.0050,800
Mar 28, 2025 76.00 Dividend
Mar 28, 20251,841.001,878.001,833.001,866.001,866.0048,500
Mar 27, 20251,926.001,927.001,904.001,920.001,844.0072,800
Mar 26, 20251,925.001,925.001,909.001,920.001,844.0038,700
Mar 25, 20251,929.001,931.001,908.001,915.001,839.2029,100
Mar 24, 20251,929.001,929.001,905.001,928.001,851.6829,200
Mar 21, 20251,933.001,935.001,920.001,928.001,851.6816,100
Mar 19, 20251,905.001,933.001,905.001,918.001,842.0824,700
Mar 18, 20251,908.001,924.001,908.001,908.001,832.4724,500
Mar 17, 20251,920.001,920.001,903.001,904.001,828.6316,800
Mar 14, 20251,880.001,906.001,874.001,903.001,827.6720,200
Mar 13, 20251,880.001,915.001,879.001,887.001,812.3133,100
Mar 12, 20251,871.001,889.001,864.001,876.001,801.7439,300
Mar 11, 20251,883.001,883.001,855.001,870.001,795.9826,800
Mar 10, 20251,897.001,900.001,880.001,889.001,814.2318,500
Mar 7, 20251,894.001,906.001,888.001,891.001,816.1521,500
Mar 6, 20251,918.001,922.001,894.001,906.001,830.5520,600
Mar 5, 20251,892.001,920.001,892.001,912.001,836.3218,900
Mar 4, 20251,897.001,897.001,872.001,895.001,819.9915,900
Mar 3, 20251,880.001,890.001,863.001,890.001,815.1920,700
Feb 28, 20251,883.001,892.001,843.001,861.001,787.3437,600
Feb 27, 20251,863.001,900.001,863.001,898.001,822.8721,400
Feb 26, 20251,850.001,872.001,840.001,872.001,797.9027,300
Feb 25, 20251,849.001,862.001,842.001,850.001,776.7720,900
Feb 21, 20251,883.001,884.001,851.001,864.001,790.2229,100
Feb 20, 20251,935.001,935.001,869.001,883.001,808.4657,600
Feb 19, 20251,930.001,940.001,915.001,935.001,858.4123,300
Feb 18, 20251,909.001,938.001,908.001,930.001,853.6029,500
Feb 17, 20251,924.001,950.001,895.001,904.001,828.6332,000
Feb 14, 20251,893.001,913.001,888.001,913.001,837.2822,700
Feb 13, 20251,881.001,910.001,876.001,900.001,824.7928,700
Feb 12, 20251,918.001,918.001,867.001,871.001,796.9448,700
Feb 10, 20251,877.001,915.001,871.001,906.001,830.5527,400
Feb 7, 20251,910.001,916.001,860.001,893.001,818.0784,200
Feb 6, 20251,942.001,990.001,900.001,930.001,853.60137,700
Feb 5, 20251,935.001,948.001,924.001,934.001,857.4523,700
Feb 4, 20251,923.001,943.001,916.001,927.001,850.7212,800
Feb 3, 20251,955.001,955.001,902.001,905.001,829.5931,700
Jan 31, 20251,946.001,956.001,937.001,955.001,877.6119,300
Jan 30, 20251,929.001,951.001,915.001,951.001,873.7729,900
Jan 29, 20251,950.001,955.001,931.001,944.001,867.0519,100
Jan 28, 20251,894.001,941.001,894.001,941.001,864.1737,700
Jan 27, 20251,919.001,919.001,897.001,911.001,835.3625,800
Jan 24, 20251,861.001,893.001,861.001,893.001,818.0722,000
Jan 23, 20251,876.001,884.001,860.001,863.001,789.2620,000
Jan 22, 20251,876.001,887.001,873.001,875.001,800.7825,800
Jan 21, 20251,862.001,873.001,841.001,868.001,794.0623,400
Jan 20, 20251,865.001,869.001,852.001,852.001,778.6916,600
Jan 17, 20251,862.001,867.001,827.001,855.001,781.5724,100
Jan 16, 20251,851.001,873.001,847.001,861.001,787.3422,100
Jan 15, 20251,837.001,851.001,833.001,846.001,772.9332,500
Jan 14, 20251,870.001,870.001,821.001,837.001,764.2934,500
Jan 10, 20251,856.001,881.001,855.001,863.001,789.2621,300
Jan 9, 20251,865.001,873.001,845.001,861.001,787.3429,900
Jan 8, 20251,888.001,909.001,870.001,870.001,795.9831,200
Jan 7, 20251,891.001,912.001,876.001,889.001,814.2340,400
Jan 6, 20251,922.001,922.001,886.001,888.001,813.2728,600
Dec 30, 20241,887.001,903.001,871.001,886.001,811.3523,400
Dec 27, 20241,860.001,881.001,860.001,881.001,806.5442,700
Dec 26, 20241,860.001,877.001,842.001,859.001,785.4159,400
Dec 25, 20241,842.001,848.001,821.001,842.001,769.0931,300
Dec 24, 20241,865.001,879.001,842.001,842.001,769.0939,400
Dec 23, 20241,810.001,859.001,810.001,856.001,782.5350,500
Dec 20, 20241,806.001,813.001,794.001,800.001,728.7526,200
Dec 19, 20241,786.001,801.001,776.001,800.001,728.7538,000
Dec 18, 20241,840.001,840.001,801.001,803.001,731.6332,500
Dec 17, 20241,808.001,850.001,808.001,850.001,776.7725,900
Dec 16, 20241,821.001,829.001,796.001,799.001,727.7936,200
Dec 13, 20241,817.001,832.001,817.001,825.001,752.7626,800
Dec 12, 20241,826.001,834.001,819.001,822.001,749.8829,300
Dec 11, 20241,808.001,830.001,808.001,819.001,747.0034,100
Dec 10, 20241,798.001,808.001,791.001,803.001,731.6320,100
Dec 9, 20241,786.001,801.001,783.001,790.001,719.1531,400
Dec 6, 20241,790.001,797.001,786.001,787.001,716.2615,700
Dec 5, 20241,798.001,799.001,785.001,786.001,715.3024,400
Dec 4, 20241,801.001,807.001,791.001,796.001,724.9119,600
Dec 3, 20241,798.001,820.001,795.001,800.001,728.7527,700
Dec 2, 20241,812.001,812.001,780.001,789.001,718.1938,300
Nov 29, 20241,800.001,819.001,800.001,809.001,737.3916,800
Nov 28, 20241,786.001,806.001,782.001,800.001,728.7519,800
Nov 27, 20241,830.001,830.001,787.001,794.001,722.9942,400
Nov 26, 20241,823.001,848.001,816.001,842.001,769.0934,400
Nov 25, 20241,812.001,820.001,800.001,805.001,733.5523,700
Nov 22, 20241,805.001,813.001,792.001,801.001,729.7127,200
Nov 21, 20241,818.001,830.001,801.001,801.001,729.7120,000
Nov 20, 20241,822.001,825.001,807.001,807.001,735.4726,200
Nov 19, 20241,840.001,848.001,822.001,825.001,752.7615,500
Nov 18, 20241,840.001,840.001,815.001,835.001,762.3633,400
Nov 15, 20241,813.001,854.001,810.001,850.001,776.7734,400
Nov 14, 20241,823.001,835.001,796.001,796.001,724.9155,400
Nov 13, 20241,845.001,849.001,821.001,822.001,749.8835,300
Nov 12, 20241,871.001,882.001,832.001,843.001,770.0562,900
Nov 11, 20241,885.001,914.001,870.001,870.001,795.9851,100
Nov 8, 20241,928.001,928.001,885.001,887.001,812.3177,400
Nov 7, 20241,984.002,008.001,932.001,950.001,872.81184,800
Nov 6, 20241,939.001,969.001,929.001,957.001,879.5439,300
Nov 5, 20241,940.001,944.001,925.001,930.001,853.6015,200
Nov 1, 20241,907.001,930.001,901.001,915.001,839.2024,100
Oct 31, 20241,894.001,937.001,876.001,930.001,853.6029,500
Oct 30, 20241,909.001,910.001,883.001,894.001,819.03114,000
Oct 29, 20241,919.001,919.001,886.001,909.001,833.4421,000
Oct 28, 20241,876.001,913.001,876.001,908.001,832.4721,200
Oct 25, 20241,902.001,917.001,866.001,875.001,800.7832,400
Oct 24, 20241,907.001,916.001,900.001,908.001,832.4718,300
Oct 23, 20241,935.001,957.001,907.001,929.001,852.6428,000
Oct 22, 20241,930.001,930.001,901.001,901.001,825.7525,000
Oct 21, 20241,954.001,954.001,921.001,930.001,853.6014,900
Oct 18, 20241,911.001,954.001,911.001,954.001,876.6532,700
Oct 17, 20241,929.001,933.001,903.001,908.001,832.4748,700
Oct 16, 20241,986.001,997.001,952.001,956.001,878.5836,200
Oct 15, 20242,008.002,022.001,987.002,007.001,927.5626,400
Oct 11, 20241,999.002,013.001,987.001,998.001,918.9132,500
Oct 10, 20242,040.002,040.001,998.002,011.001,931.4025,100
Oct 9, 20242,015.002,040.001,992.002,016.001,936.2032,300
Oct 8, 20242,061.002,061.002,015.002,015.001,935.2434,700
Oct 7, 20242,097.002,100.002,047.002,065.001,983.2645,800
Oct 4, 20241,970.002,083.001,968.002,078.001,995.7570,600
Oct 3, 20241,971.001,990.001,951.001,952.001,874.7318,300
Oct 2, 20241,950.001,976.001,945.001,956.001,878.5830,300
Oct 1, 20241,979.001,998.001,954.001,961.001,883.3822,400
Sep 30, 20241,963.001,993.001,960.001,978.001,899.7027,000
Sep 27, 20242,005.002,021.001,981.002,013.001,933.3226,500
Sep 26, 20241,923.001,990.001,912.001,989.001,910.2745,600
Sep 25, 20241,946.001,946.001,915.001,923.001,846.8842,400
Sep 24, 20242,018.002,018.001,957.001,966.001,888.1842,200
Sep 20, 20241,966.002,013.001,950.002,005.001,925.6441,600
Sep 19, 20241,935.001,947.001,907.001,926.001,849.7633,200
Sep 18, 20241,937.001,952.001,888.001,919.001,843.0426,800
Sep 17, 20241,933.001,940.001,900.001,919.001,843.0433,000
Sep 13, 20241,886.001,928.001,886.001,919.001,843.0430,600
Sep 12, 20241,885.001,900.001,871.001,900.001,824.7936,000
Sep 11, 20241,928.001,928.001,848.001,864.001,790.2243,200
Sep 10, 20241,880.001,942.001,870.001,908.001,832.4740,400
Sep 9, 20241,865.001,898.001,836.001,888.001,813.2746,300
Sep 6, 20241,980.001,984.001,901.001,905.001,829.5952,400
Sep 5, 20242,000.002,032.001,984.001,985.001,906.4319,000
Sep 4, 20241,999.002,061.001,992.002,005.001,925.6436,600
Sep 3, 20242,027.002,029.002,002.002,015.001,935.2414,500
Sep 2, 20242,001.002,040.001,998.002,012.001,932.3619,400
Aug 30, 20242,007.002,010.001,989.001,999.001,919.8733,600
Aug 29, 20242,071.002,071.002,006.002,007.001,927.5640,600
Aug 28, 20242,039.002,076.002,023.002,071.001,989.0222,300
Aug 27, 20242,014.002,043.002,010.002,039.001,958.2924,100
Aug 26, 20242,040.002,048.002,008.002,030.001,949.6525,600
Aug 23, 20242,086.002,086.002,040.002,041.001,960.2117,000
Aug 22, 20242,076.002,077.002,046.002,064.001,982.3018,500
Aug 21, 20242,010.002,066.002,006.002,065.001,983.2629,900
Aug 20, 20241,922.002,036.001,903.002,019.001,939.0865,400
Aug 19, 20241,984.001,986.001,922.001,934.001,857.4530,500
Aug 16, 20241,978.001,984.001,951.001,984.001,905.4724,700
Aug 15, 20241,930.001,977.001,921.001,948.001,870.8925,600
Aug 14, 20241,943.001,965.001,926.001,937.001,860.3319,400
Aug 13, 20241,998.001,998.001,931.001,931.001,854.5636,300
Aug 9, 20241,930.001,983.001,917.001,958.001,880.5037,800
Aug 8, 20241,945.002,026.001,917.001,917.001,841.1286,100
Aug 7, 20241,930.001,992.001,903.001,931.001,854.5640,700
Aug 6, 20241,969.001,969.001,888.001,929.001,852.6459,700
Aug 5, 20241,838.001,878.001,694.001,735.001,666.32109,000
Aug 2, 20241,955.001,967.001,902.001,918.001,842.0855,000
Aug 1, 20242,095.002,099.002,006.002,008.001,928.5240,800
Jul 31, 20242,041.002,095.002,036.002,095.002,012.0733,700
Jul 30, 20242,056.002,115.002,044.002,071.001,989.02100,500
Jul 29, 20242,071.002,071.002,041.002,068.001,986.1426,400
Jul 26, 20242,056.002,063.002,030.002,037.001,956.3723,100
Jul 25, 20242,084.002,092.002,050.002,068.001,986.1439,200
Jul 24, 20242,124.002,146.002,072.002,099.002,015.9135,100
Jul 23, 20242,115.002,157.002,114.002,118.002,034.1623,100
Jul 22, 20242,184.002,184.002,115.002,120.002,036.0822,800
Jul 19, 20242,152.002,179.002,133.002,153.002,067.7825,500
Jul 18, 20242,190.002,206.002,160.002,166.002,080.2621,900
Jul 17, 20242,219.002,237.002,202.002,208.002,120.6020,600
Jul 16, 20242,252.002,265.002,210.002,226.002,137.8926,800
Jul 12, 20242,267.002,281.002,222.002,235.002,146.5347,600
Jul 11, 20242,271.002,280.002,232.002,272.002,182.0753,300
Jul 10, 20242,218.002,238.002,184.002,221.002,133.0944,100
Jul 9, 20242,192.002,213.002,172.002,198.002,111.0041,700
Jul 8, 20242,100.002,180.002,100.002,180.002,093.7166,500
Jul 5, 20242,087.002,102.002,068.002,072.001,989.9816,500
Jul 4, 20242,119.002,119.002,074.002,087.002,004.3923,100
Jul 3, 20242,140.002,150.002,105.002,117.002,033.2032,400
Jul 2, 20242,108.002,132.002,101.002,127.002,042.8140,300
Jul 1, 20242,101.002,143.002,081.002,086.002,003.4345,800
Jun 28, 20242,047.002,081.002,018.002,081.001,998.6357,900
Jun 27, 20242,050.002,092.002,018.002,053.001,971.74134,100
Jun 26, 20242,000.002,078.001,982.002,064.001,982.30154,300
Jun 25, 20242,085.002,124.002,072.002,080.001,997.6741,800
Jun 24, 20242,125.002,138.002,085.002,104.002,020.7251,000
Jun 21, 20242,214.002,220.002,117.002,118.002,034.1643,300
Jun 20, 20242,219.002,233.002,183.002,213.002,125.4042,700
Jun 19, 20242,216.002,229.002,191.002,216.002,128.2843,500
Jun 18, 20242,165.002,197.002,144.002,194.002,107.1539,200
Jun 17, 20242,102.002,148.002,086.002,143.002,058.1740,200
Jun 14, 20242,047.002,124.002,047.002,124.002,039.9349,000
Jun 13, 20242,089.002,089.002,024.002,036.001,955.4135,800
Jun 12, 20242,126.002,130.002,068.002,076.001,993.8325,000
Jun 11, 20242,145.002,153.002,121.002,121.002,037.0426,400
Jun 10, 20242,094.002,145.002,094.002,145.002,060.0944,900
Jun 7, 20242,017.002,077.002,016.002,077.001,994.7949,500
Jun 6, 20242,017.002,039.002,001.002,014.001,934.2831,900
Jun 5, 20242,036.002,045.001,994.001,997.001,917.9527,100
Jun 4, 20242,020.002,040.002,000.002,039.001,958.2930,400
Jun 3, 20242,042.002,042.002,004.002,009.001,929.4827,000
May 31, 20242,053.002,053.002,012.002,036.001,955.4121,600
May 30, 20242,006.002,054.001,986.002,053.001,971.7448,700
May 29, 20242,036.002,069.002,015.002,015.001,935.2426,100
May 28, 20242,076.002,088.002,032.002,032.001,951.5732,100
May 27, 20242,010.002,056.001,990.002,056.001,974.6239,400
May 24, 20241,931.001,999.001,920.001,983.001,904.5134,400
May 23, 20241,963.001,971.001,941.001,949.001,871.8530,400
May 22, 20242,010.002,016.001,962.001,967.001,889.1441,200
May 21, 20242,030.002,059.002,017.002,025.001,944.8441,200
May 20, 20241,948.002,020.001,948.002,003.001,923.7165,200
May 17, 20241,882.001,935.001,879.001,924.001,847.8449,700
May 16, 20241,899.001,914.001,896.001,897.001,821.9139,100
May 15, 20241,903.001,917.001,887.001,899.001,823.8343,200
May 14, 20241,897.001,918.001,892.001,918.001,842.0833,100
May 13, 20241,878.001,897.001,868.001,895.001,819.9936,100
May 10, 20241,840.001,890.001,833.001,880.001,805.58120,800
May 9, 20241,701.001,849.001,686.001,849.001,775.81228,300
May 8, 20241,706.001,712.001,693.001,701.001,633.6732,700
May 7, 20241,697.001,723.001,692.001,716.001,648.0827,900
May 2, 20241,707.001,719.001,697.001,702.001,634.6319,600
May 1, 20241,735.001,735.001,705.001,718.001,650.0016,700
Apr 30, 20241,742.001,750.001,725.001,737.001,668.2419,900
Apr 26, 20241,720.001,741.001,710.001,721.001,652.88120,700
Apr 25, 20241,752.001,752.001,721.001,723.001,654.8021,000
Apr 24, 20241,737.001,755.001,723.001,747.001,677.8551,300
Apr 23, 20241,739.001,739.001,719.001,719.001,650.9617,600
Apr 22, 20241,716.001,737.001,716.001,729.001,660.5632,300
Apr 19, 20241,712.001,716.001,675.001,706.001,638.4738,500
Apr 18, 20241,675.001,717.001,675.001,717.001,649.0423,000
Apr 17, 20241,680.001,680.001,643.001,665.001,599.0932,800
Apr 16, 20241,729.001,729.001,670.001,673.001,606.7846,700
Apr 15, 20241,711.001,730.001,704.001,730.001,661.5223,200
Apr 12, 20241,721.001,733.001,714.001,722.001,653.8435,600
Apr 11, 20241,720.001,724.001,711.001,717.001,649.0431,700
Apr 10, 20241,693.001,726.001,692.001,720.001,651.9244,400
Apr 9, 20241,680.001,690.001,675.001,683.001,616.3817,100
Apr 8, 20241,640.001,676.001,640.001,676.001,609.6634,600
Apr 5, 20241,635.001,640.001,612.001,639.001,574.1266,900
Apr 4, 20241,655.001,656.001,635.001,650.001,584.6952,500