Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Hakudo Co., Ltd. (7637.T)

Compare
1,980.00
-8.00
(-0.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,948.001,989.001,898.001,980.001,980.0018,400
Apr 10, 20252,030.002,046.001,980.001,988.001,988.0017,700
Apr 9, 20251,919.001,922.001,868.001,881.001,881.0026,000
Apr 8, 20251,928.001,995.001,892.001,965.001,965.0022,700
Apr 7, 20251,846.001,876.001,800.001,848.001,848.0043,800
Apr 4, 20252,098.002,100.001,993.002,007.002,007.0046,400
Apr 3, 20252,152.002,159.002,120.002,140.002,140.0020,400
Apr 2, 20252,238.002,238.002,186.002,202.002,202.0010,900
Apr 1, 20252,211.002,238.002,208.002,220.002,220.0017,800
Mar 31, 20252,266.002,266.002,210.002,211.002,211.0030,800
Mar 28, 2025 36.00 Dividend
Mar 28, 20252,320.002,330.002,286.002,295.002,295.0053,000
Mar 27, 20252,376.002,390.002,357.002,380.002,344.0030,800
Mar 26, 20252,351.002,386.002,333.002,386.002,349.9131,900
Mar 25, 20252,349.002,349.002,328.002,334.002,298.7019,200
Mar 24, 20252,370.002,370.002,320.002,322.002,286.8846,000
Mar 21, 20252,358.002,360.002,338.002,359.002,323.3215,300
Mar 19, 20252,326.002,354.002,322.002,342.002,306.5738,500
Mar 18, 20252,362.002,380.002,362.002,374.002,338.0918,100
Mar 17, 20252,350.002,364.002,340.002,362.002,326.2723,300
Mar 14, 20252,340.002,344.002,329.002,340.002,304.6012,700
Mar 13, 20252,336.002,351.002,332.002,345.002,309.537,200
Mar 12, 20252,330.002,346.002,321.002,343.002,307.5612,900
Mar 11, 20252,333.002,333.002,295.002,326.002,290.8235,500
Mar 10, 20252,368.002,369.002,339.002,349.002,313.4723,000
Mar 7, 20252,381.002,388.002,350.002,364.002,328.2416,800
Mar 6, 20252,387.002,409.002,385.002,409.002,372.569,800
Mar 5, 20252,335.002,378.002,335.002,376.002,340.066,200
Mar 4, 20252,350.002,358.002,335.002,335.002,299.686,700
Mar 3, 20252,330.002,343.002,310.002,340.002,304.6010,400
Feb 28, 20252,317.002,328.002,285.002,287.002,252.4112,300
Feb 27, 20252,300.002,326.002,300.002,326.002,290.825,100
Feb 26, 20252,314.002,314.002,287.002,297.002,262.2617,300
Feb 25, 20252,274.002,318.002,274.002,314.002,279.0036,200
Feb 21, 20252,301.002,307.002,282.002,286.002,251.4257,500
Feb 20, 20252,304.002,335.002,304.002,308.002,273.0943,600
Feb 19, 20252,325.002,330.002,307.002,311.002,276.0431,900
Feb 18, 20252,327.002,327.002,289.002,306.002,271.1227,700
Feb 17, 20252,331.002,355.002,321.002,321.002,285.8928,400
Feb 14, 20252,370.002,384.002,339.002,339.002,303.6224,500
Feb 13, 20252,380.002,389.002,353.002,355.002,319.3819,100
Feb 12, 20252,386.002,433.002,386.002,388.002,351.8826,500
Feb 10, 20252,381.002,385.002,370.002,372.002,336.1216,400
Feb 7, 20252,359.002,396.002,359.002,373.002,337.1112,500
Feb 6, 20252,350.002,377.002,343.002,359.002,323.329,100
Feb 5, 20252,341.002,361.002,332.002,338.002,302.648,000
Feb 4, 20252,356.002,365.002,330.002,330.002,294.767,700
Feb 3, 20252,365.002,373.002,332.002,332.002,296.7315,100
Jan 31, 20252,398.002,398.002,365.002,374.002,338.096,400
Jan 30, 20252,398.002,398.002,377.002,377.002,341.0511,100
Jan 29, 20252,381.002,398.002,378.002,397.002,360.7410,300
Jan 28, 20252,390.002,413.002,345.002,368.002,332.1810,400
Jan 27, 20252,379.002,409.002,370.002,390.002,353.858,300
Jan 24, 20252,370.002,376.002,359.002,361.002,325.296,400
Jan 23, 20252,377.002,377.002,355.002,357.002,321.358,100
Jan 22, 20252,366.002,377.002,361.002,374.002,338.099,100
Jan 21, 20252,355.002,374.002,355.002,362.002,326.277,900
Jan 20, 20252,345.002,358.002,340.002,341.002,305.598,600
Jan 17, 20252,333.002,352.002,322.002,329.002,293.7712,100
Jan 16, 20252,343.002,368.002,336.002,343.002,307.5610,400
Jan 15, 20252,344.002,355.002,341.002,343.002,307.563,700
Jan 14, 20252,352.002,376.002,344.002,344.002,308.5410,500
Jan 10, 20252,351.002,374.002,351.002,355.002,319.386,900
Jan 9, 20252,371.002,374.002,356.002,362.002,326.2718,400
Jan 8, 20252,398.002,412.002,380.002,380.002,344.009,100
Jan 7, 20252,405.002,416.002,392.002,398.002,361.7311,400
Jan 6, 20252,435.002,435.002,401.002,403.002,366.6512,600
Dec 30, 20242,421.002,435.002,405.002,415.002,378.478,600
Dec 27, 20242,394.002,432.002,394.002,417.002,380.4412,200
Dec 26, 20242,393.002,393.002,369.002,384.002,347.949,900
Dec 25, 20242,375.002,397.002,347.002,397.002,360.7414,800
Dec 24, 20242,357.002,372.002,351.002,351.002,315.445,100
Dec 23, 20242,365.002,365.002,335.002,350.002,314.4510,300
Dec 20, 20242,395.002,395.002,341.002,341.002,305.5913,400
Dec 19, 20242,370.002,397.002,370.002,379.002,343.027,400
Dec 18, 20242,416.002,419.002,384.002,389.002,352.8610,100
Dec 17, 20242,397.002,420.002,369.002,415.002,378.4711,200
Dec 16, 20242,391.002,431.002,383.002,383.002,346.9520,500
Dec 13, 20242,330.002,381.002,330.002,381.002,344.9812,200
Dec 12, 20242,357.002,369.002,350.002,369.002,333.176,600
Dec 11, 20242,368.002,368.002,340.002,345.002,309.536,800
Dec 10, 20242,361.002,374.002,354.002,354.002,318.399,900
Dec 9, 20242,303.002,360.002,303.002,348.002,312.4814,000
Dec 6, 20242,305.002,318.002,292.002,302.002,267.186,900
Dec 5, 20242,311.002,324.002,305.002,305.002,270.138,600
Dec 4, 20242,337.002,350.002,310.002,310.002,275.068,400
Dec 3, 20242,301.002,331.002,301.002,328.002,292.7910,000
Dec 2, 20242,300.002,316.002,300.002,301.002,266.204,400
Nov 29, 20242,303.002,310.002,296.002,297.002,262.266,400
Nov 28, 20242,283.002,308.002,283.002,303.002,268.168,900
Nov 27, 20242,320.002,322.002,286.002,286.002,251.429,400
Nov 26, 20242,354.002,354.002,314.002,325.002,289.836,300
Nov 25, 20242,361.002,364.002,330.002,340.002,304.605,200
Nov 22, 20242,343.002,352.002,325.002,326.002,290.825,700
Nov 21, 20242,307.002,344.002,307.002,318.002,282.947,100
Nov 20, 20242,312.002,347.002,307.002,308.002,273.096,000
Nov 19, 20242,334.002,354.002,313.002,317.002,281.955,100
Nov 18, 20242,350.002,368.002,310.002,323.002,287.866,700
Nov 15, 20242,360.002,373.002,350.002,350.002,314.457,600
Nov 14, 20242,385.002,393.002,360.002,360.002,324.309,500
Nov 13, 20242,375.002,429.002,375.002,423.002,386.3514,900
Nov 12, 20242,439.002,449.002,378.002,394.002,357.7910,200
Nov 11, 20242,505.002,505.002,435.002,436.002,399.156,100
Nov 8, 20242,500.002,530.002,476.002,498.002,460.2210,600
Nov 7, 20242,426.002,489.002,421.002,478.002,440.5212,600
Nov 6, 20242,393.002,429.002,369.002,429.002,392.2613,500
Nov 5, 20242,404.002,409.002,365.002,391.002,354.833,700
Nov 1, 20242,401.002,401.002,362.002,382.002,345.977,500
Oct 31, 20242,399.002,414.002,369.002,401.002,364.689,800
Oct 30, 20242,373.002,417.002,366.002,383.002,346.9526,900
Oct 29, 20242,365.002,371.002,340.002,365.002,329.2310,700
Oct 28, 20242,290.002,367.002,285.002,367.002,331.2021,200
Oct 25, 20242,291.002,300.002,247.002,292.002,257.3323,900
Oct 24, 20242,260.002,293.002,260.002,286.002,251.4210,000
Oct 23, 20242,297.002,300.002,274.002,283.002,248.4713,700
Oct 22, 20242,312.002,315.002,295.002,298.002,263.2415,600
Oct 21, 20242,323.002,340.002,305.002,338.002,302.648,100
Oct 18, 20242,326.002,329.002,305.002,324.002,288.859,800
Oct 17, 20242,337.002,347.002,321.002,325.002,289.8310,500
Oct 16, 20242,337.002,364.002,333.002,335.002,299.687,400
Oct 15, 20242,349.002,365.002,337.002,358.002,322.3310,100
Oct 11, 20242,346.002,360.002,336.002,336.002,300.675,800
Oct 10, 20242,364.002,364.002,341.002,348.002,312.485,300
Oct 9, 20242,378.002,378.002,342.002,348.002,312.487,100
Oct 8, 20242,364.002,386.002,345.002,358.002,322.3312,500
Oct 7, 20242,390.002,404.002,380.002,382.002,345.979,100
Oct 4, 20242,355.002,386.002,355.002,385.002,348.929,500
Oct 3, 20242,363.002,381.002,336.002,356.002,320.3614,100
Oct 2, 20242,370.002,378.002,326.002,347.002,311.5016,000
Oct 1, 20242,378.002,406.002,370.002,387.002,350.8910,500
Sep 30, 20242,442.002,455.002,365.002,375.002,339.0820,700
Sep 27, 2024 49.00 Dividend
Sep 27, 20242,460.002,496.002,438.002,455.002,417.8720,700
Sep 26, 20242,468.002,501.002,460.002,498.002,411.9627,200
Sep 25, 20242,478.002,478.002,447.002,455.002,370.4410,800
Sep 24, 20242,491.002,491.002,448.002,478.002,392.6513,200
Sep 20, 20242,454.002,493.002,446.002,467.002,382.0215,300
Sep 19, 20242,472.002,472.002,434.002,449.002,364.646,900
Sep 18, 20242,431.002,444.002,399.002,441.002,356.9211,200
Sep 17, 20242,420.002,451.002,375.002,423.002,339.5410,200
Sep 13, 20242,369.002,414.002,369.002,412.002,328.9213,500
Sep 12, 20242,416.002,439.002,380.002,401.002,318.3015,700
Sep 11, 20242,432.002,432.002,356.002,366.002,284.5011,400
Sep 10, 20242,446.002,476.002,434.002,445.002,360.786,200
Sep 9, 20242,407.002,461.002,400.002,441.002,356.9211,900
Sep 6, 20242,501.002,515.002,460.002,478.002,392.658,800
Sep 5, 20242,499.002,534.002,485.002,512.002,425.4715,800
Sep 4, 20242,542.002,555.002,505.002,511.002,424.5113,900
Sep 3, 20242,591.002,608.002,573.002,592.002,502.727,800
Sep 2, 20242,629.002,629.002,527.002,575.002,486.3013,800
Aug 30, 20242,595.002,642.002,594.002,625.002,534.5810,900
Aug 29, 20242,579.002,605.002,579.002,595.002,505.6118,800
Aug 28, 20242,581.002,596.002,556.002,579.002,490.178,400
Aug 27, 20242,595.002,634.002,579.002,590.002,500.7921,300
Aug 26, 20242,543.002,580.002,526.002,559.002,470.8614,200
Aug 23, 20242,569.002,602.002,514.002,582.002,493.0615,300
Aug 22, 20242,507.002,602.002,507.002,565.002,476.6521,200
Aug 21, 20242,495.002,524.002,459.002,507.002,420.6515,900
Aug 20, 20242,511.002,520.002,441.002,474.002,388.7812,400
Aug 19, 20242,454.002,535.002,453.002,479.002,393.6117,600
Aug 16, 20242,450.002,458.002,425.002,430.002,346.3010,100
Aug 15, 20242,348.002,418.002,339.002,406.002,323.1324,300
Aug 14, 20242,346.002,387.002,320.002,334.002,253.6118,600
Aug 13, 20242,399.002,400.002,341.002,346.002,265.1916,300
Aug 9, 20242,301.002,340.002,286.002,317.002,237.1915,800
Aug 8, 20242,252.002,277.002,230.002,251.002,173.4612,200
Aug 7, 20242,187.002,330.002,187.002,270.002,191.8120,300
Aug 6, 20242,261.002,320.002,200.002,224.002,147.3925,000
Aug 5, 20242,356.002,356.002,080.002,119.002,046.0134,300
Aug 2, 20242,493.002,518.002,406.002,406.002,323.1320,700
Aug 1, 20242,605.002,605.002,515.002,521.002,434.1610,100
Jul 31, 20242,523.002,608.002,523.002,605.002,515.278,800
Jul 30, 20242,598.002,598.002,531.002,543.002,455.4113,000
Jul 29, 20242,561.002,615.002,513.002,615.002,524.9310,300
Jul 26, 20242,544.002,548.002,511.002,511.002,424.5113,800
Jul 25, 20242,500.002,569.002,493.002,521.002,434.1620,400
Jul 24, 20242,545.002,578.002,529.002,552.002,464.1027,600
Jul 23, 20242,635.002,635.002,555.002,559.002,470.8651,400
Jul 22, 20242,720.002,720.002,614.002,614.002,523.9614,000
Jul 19, 20242,765.002,781.002,704.002,726.002,632.1029,300
Jul 18, 20242,801.002,828.002,766.002,766.002,670.7320,800
Jul 17, 20242,832.002,880.002,831.002,831.002,733.4910,000
Jul 16, 20242,858.002,859.002,801.002,829.002,731.558,600
Jul 12, 20242,865.002,880.002,801.002,819.002,721.9013,400
Jul 11, 20242,828.002,866.002,802.002,865.002,766.3113,100
Jul 10, 20242,849.002,850.002,776.002,791.002,694.8617,000
Jul 9, 20242,809.002,844.002,792.002,816.002,719.0013,800
Jul 8, 20242,809.002,829.002,796.002,801.002,704.5213,200
Jul 5, 20242,885.002,894.002,808.002,830.002,732.528,800
Jul 4, 20242,835.002,861.002,835.002,844.002,746.0411,500
Jul 3, 20242,792.002,840.002,792.002,840.002,742.187,700
Jul 2, 20242,850.002,850.002,792.002,794.002,697.7617,500
Jul 1, 20242,886.002,886.002,834.002,848.002,749.909,900
Jun 28, 20242,899.002,899.002,831.002,864.002,765.3510,100
Jun 27, 20242,905.002,910.002,856.002,885.002,785.6310,700
Jun 26, 20242,887.002,905.002,869.002,905.002,804.9410,100
Jun 25, 20242,864.002,877.002,818.002,873.002,774.0414,200
Jun 24, 20242,880.002,892.002,801.002,814.002,717.0714,300
Jun 21, 20242,905.002,921.002,872.002,875.002,775.9721,600
Jun 20, 20242,900.002,908.002,869.002,885.002,785.636,600
Jun 19, 20242,911.002,912.002,890.002,900.002,800.116,600
Jun 18, 20242,929.002,935.002,872.002,900.002,800.1111,100
Jun 17, 20242,829.002,915.002,829.002,915.002,814.5915,700
Jun 14, 20242,763.002,884.002,763.002,853.002,754.7317,500
Jun 13, 20242,883.002,891.002,806.002,808.002,711.287,900
Jun 12, 20242,839.002,888.002,839.002,883.002,783.699,600
Jun 11, 20242,881.002,881.002,844.002,853.002,754.735,600
Jun 10, 20242,800.002,866.002,799.002,864.002,765.3511,200
Jun 7, 20242,792.002,814.002,773.002,813.002,716.114,300
Jun 6, 20242,768.002,828.002,765.002,784.002,688.109,000
Jun 5, 20242,822.002,825.002,764.002,768.002,672.6617,300
Jun 4, 20242,854.002,875.002,848.002,857.002,758.598,700
Jun 3, 20242,901.002,918.002,865.002,880.002,780.8010,300
May 31, 20242,866.002,902.002,866.002,901.002,801.076,200
May 30, 20242,908.002,919.002,857.002,887.002,787.5611,700
May 29, 20242,929.002,990.002,929.002,960.002,858.0426,400
May 28, 20242,910.002,930.002,872.002,894.002,794.328,300
May 27, 20242,864.002,910.002,830.002,910.002,809.768,600
May 24, 20242,850.002,901.002,840.002,867.002,768.2510,100
May 23, 20242,911.002,911.002,855.002,861.002,762.456,200
May 22, 20242,897.002,930.002,864.002,867.002,768.2517,200
May 21, 20242,895.002,955.002,893.002,898.002,798.1823,500
May 20, 20242,789.002,885.002,789.002,884.002,784.6621,000
May 17, 20242,811.002,814.002,781.002,789.002,692.939,200
May 16, 20242,870.002,880.002,814.002,814.002,717.0717,100
May 15, 20242,855.002,872.002,825.002,870.002,771.1428,700
May 14, 20242,839.002,863.002,809.002,835.002,737.3525,400
May 13, 20242,680.002,829.002,680.002,818.002,720.9343,100
May 10, 20242,690.002,713.002,680.002,685.002,592.515,700
May 9, 20242,701.002,718.002,669.002,690.002,597.347,800
May 8, 20242,760.002,780.002,700.002,700.002,607.008,600
May 7, 20242,767.002,789.002,763.002,767.002,671.6910,700
May 2, 20242,760.002,791.002,760.002,767.002,671.698,100
May 1, 20242,819.002,819.002,762.002,775.002,679.4212,800
Apr 30, 20242,753.002,839.002,753.002,830.002,732.5236,900
Apr 26, 20242,725.002,755.002,699.002,753.002,658.1718,500
Apr 25, 20242,727.002,744.002,718.002,725.002,631.1419,600
Apr 24, 20242,690.002,735.002,690.002,715.002,621.4822,700
Apr 23, 20242,697.002,709.002,684.002,686.002,593.4813,600
Apr 22, 20242,665.002,717.002,665.002,687.002,594.4518,300
Apr 19, 20242,700.002,700.002,631.002,665.002,573.2026,400
Apr 18, 20242,621.002,740.002,621.002,729.002,635.0034,200
Apr 17, 20242,687.002,687.002,600.002,629.002,538.4423,800
Apr 16, 20242,717.002,717.002,650.002,656.002,564.5124,300
Apr 15, 20242,689.002,743.002,677.002,730.002,635.9627,600
Apr 12, 20242,667.002,709.002,650.002,709.002,615.6939,100
Apr 11, 20242,622.002,676.002,618.002,672.002,579.9630,900

Related Tickers

DCM.NS DCM Limited
97.99
+1.55%
 
1343.TWO Sun Rise E&T Corporation
69.70
-3.99%
 
SUNCLAY.NS Sundaram-Clayton Limited
2,111.65
+6.12%
 
NELCAST.NS Nelcast Limited
86.36
+0.85%
 
7702.TWO APEX Wind Power Equipment Manufacturing
49.85
-4.32%
 
ALICON.NS Alicon Castalloy Limited
646.50
+4.03%
 
TEMBO.NS Tembo Global Industries Limited
498.50
+1.88%
 
SGIL.NS Synergy Green Industries Limited
416.95
+2.03%
 
HAPPYFORGE.NS HAPPY FORGINGS LIMITED
772.30
+2.14%
 
TIRUPATIFL.NS Tirupati Forge Limited
29.78
+1.99%