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

Hakuyosha Company, Ltd. (9731.T)

Compare
2,690.00
+114.00
+(4.43%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,575.002,698.002,538.002,690.002,690.0034,600
Feb 20, 20252,520.002,583.002,520.002,576.002,576.0023,200
Feb 19, 20252,487.002,520.002,486.002,520.002,520.0025,100
Feb 18, 20252,432.002,485.002,432.002,484.002,484.0029,900
Feb 17, 20252,460.002,460.002,426.002,431.002,431.0027,500
Feb 14, 20252,442.002,477.002,430.002,461.002,461.0026,400
Feb 13, 20252,434.002,442.002,425.002,441.002,441.0010,000
Feb 12, 20252,443.002,450.002,419.002,421.002,421.0013,600
Feb 10, 20252,425.002,425.002,400.002,425.002,425.009,300
Feb 7, 20252,450.002,450.002,405.002,405.002,405.007,300
Feb 6, 20252,445.002,461.002,442.002,446.002,446.0013,500
Feb 5, 20252,409.002,445.002,408.002,445.002,445.0013,700
Feb 4, 20252,393.002,413.002,393.002,401.002,401.0018,300
Feb 3, 20252,388.002,398.002,358.002,390.002,390.0015,700
Jan 31, 20252,446.002,446.002,376.002,388.002,388.0038,900
Jan 30, 20252,580.002,592.002,400.002,400.002,400.00209,200
Jan 29, 20252,223.002,272.002,223.002,272.002,272.0013,200
Jan 28, 20252,221.002,235.002,221.002,224.002,224.007,800
Jan 27, 20252,207.002,228.002,207.002,228.002,228.009,400
Jan 24, 20252,202.002,218.002,202.002,208.002,208.004,500
Jan 23, 20252,205.002,218.002,200.002,218.002,218.008,700
Jan 22, 20252,204.002,215.002,201.002,215.002,215.0014,200
Jan 21, 20252,209.002,209.002,199.002,199.002,199.003,700
Jan 20, 20252,195.002,212.002,195.002,198.002,198.003,900
Jan 17, 20252,189.002,200.002,180.002,200.002,200.004,900
Jan 16, 20252,200.002,206.002,186.002,206.002,206.006,100
Jan 15, 20252,196.002,209.002,195.002,209.002,209.005,600
Jan 14, 20252,215.002,218.002,195.002,210.002,210.007,400
Jan 10, 20252,210.002,211.002,199.002,210.002,210.001,600
Jan 9, 20252,211.002,211.002,187.002,210.002,210.005,200
Jan 8, 20252,230.002,230.002,211.002,221.002,221.004,400
Jan 7, 20252,203.002,230.002,195.002,230.002,230.0014,800
Jan 6, 20252,186.002,215.002,186.002,203.002,203.005,600
Dec 30, 20242,170.002,195.002,170.002,195.002,195.005,600
Dec 27, 2024 25.00 Dividend
Dec 27, 20242,164.002,192.002,160.002,183.002,183.0013,400
Dec 26, 20242,200.002,210.002,181.002,205.002,180.0044,800
Dec 25, 20242,192.002,197.002,162.002,197.002,172.0910,400
Dec 24, 20242,214.002,214.002,162.002,168.002,143.4219,800
Dec 23, 20242,202.002,202.002,173.002,173.002,148.3616,300
Dec 20, 20242,228.002,228.002,192.002,196.002,171.1017,500
Dec 19, 20242,227.002,234.002,207.002,208.002,182.9721,300
Dec 18, 20242,238.002,240.002,225.002,237.002,211.644,500
Dec 17, 20242,250.002,252.002,227.002,230.002,204.7232,500
Dec 16, 20242,244.002,260.002,236.002,248.002,222.5112,900
Dec 13, 20242,234.002,245.002,226.002,245.002,219.555,500
Dec 12, 20242,245.002,253.002,236.002,245.002,219.554,300
Dec 11, 20242,245.002,245.002,236.002,245.002,219.555,500
Dec 10, 20242,245.002,247.002,231.002,245.002,219.5512,800
Dec 9, 20242,242.002,249.002,226.002,244.002,218.5619,700
Dec 6, 20242,242.002,250.002,240.002,242.002,216.582,500
Dec 5, 20242,245.002,245.002,225.002,235.002,209.663,100
Dec 4, 20242,252.002,254.002,240.002,240.002,214.608,700
Dec 3, 20242,259.002,259.002,240.002,252.002,226.475,500
Dec 2, 20242,235.002,244.002,226.002,244.002,218.563,800
Nov 29, 20242,223.002,226.002,218.002,225.002,199.776,200
Nov 28, 20242,233.002,255.002,216.002,223.002,197.808,400
Nov 27, 20242,256.002,256.002,231.002,233.002,207.685,400
Nov 26, 20242,243.002,255.002,240.002,254.002,228.441,300
Nov 25, 20242,237.002,260.002,231.002,244.002,218.567,600
Nov 22, 20242,249.002,250.002,227.002,237.002,211.648,300
Nov 21, 20242,285.002,285.002,240.002,250.002,224.4918,600
Nov 20, 20242,252.002,277.002,252.002,258.002,232.409,700
Nov 19, 20242,300.002,300.002,271.002,271.002,245.259,200
Nov 18, 20242,226.002,271.002,207.002,271.002,245.2522,000
Nov 15, 20242,208.002,260.002,208.002,226.002,200.7619,300
Nov 14, 20242,258.002,268.002,210.002,211.002,185.9326,400
Nov 13, 20242,310.002,320.002,232.002,232.002,206.6930,400
Nov 12, 20242,300.002,310.002,289.002,309.002,282.827,300
Nov 11, 20242,290.002,300.002,281.002,300.002,273.925,600
Nov 8, 20242,274.002,299.002,274.002,299.002,272.937,000
Nov 7, 20242,284.002,287.002,270.002,273.002,247.234,700
Nov 6, 20242,281.002,294.002,267.002,270.002,244.266,400
Nov 5, 20242,299.002,299.002,280.002,281.002,255.142,400
Nov 1, 20242,289.002,299.002,264.002,277.002,251.188,200
Oct 31, 20242,263.002,286.002,263.002,284.002,258.109,900
Oct 30, 20242,320.002,329.002,242.002,242.002,216.5836,700
Oct 29, 20242,330.002,332.002,318.002,330.002,303.585,500
Oct 28, 20242,339.002,339.002,312.002,331.002,304.574,300
Oct 25, 20242,340.002,351.002,300.002,300.002,273.9210,400
Oct 24, 20242,344.002,368.002,332.002,338.002,311.495,600
Oct 23, 20242,324.002,339.002,323.002,339.002,312.48700
Oct 22, 20242,346.002,346.002,323.002,323.002,296.662,300
Oct 21, 20242,346.002,346.002,320.002,333.002,306.552,100
Oct 18, 20242,330.002,336.002,320.002,335.002,308.53800
Oct 17, 20242,321.002,336.002,321.002,336.002,309.51400
Oct 16, 20242,321.002,342.002,321.002,328.002,301.611,900
Oct 15, 20242,337.002,337.002,325.002,325.002,298.644,500
Oct 11, 20242,310.002,319.002,304.002,319.002,292.712,700
Oct 10, 20242,322.002,322.002,296.002,300.002,273.925,000
Oct 9, 20242,364.002,364.002,324.002,325.002,298.642,600
Oct 8, 20242,350.002,365.002,340.002,340.002,313.473,400
Oct 7, 20242,335.002,363.002,335.002,347.002,320.396,200
Oct 4, 20242,327.002,339.002,321.002,335.002,308.531,000
Oct 3, 20242,321.002,334.002,311.002,331.002,304.572,900
Oct 2, 20242,332.002,340.002,321.002,321.002,294.683,700
Oct 1, 20242,314.002,336.002,314.002,321.002,294.681,800
Sep 30, 20242,355.002,357.002,302.002,314.002,287.767,800
Sep 27, 20242,364.002,379.002,355.002,365.002,338.193,500
Sep 26, 20242,365.002,368.002,348.002,366.002,339.174,600
Sep 25, 20242,323.002,375.002,323.002,335.002,308.537,700
Sep 24, 20242,326.002,339.002,313.002,323.002,296.663,700
Sep 20, 20242,364.002,364.002,323.002,323.002,296.663,700
Sep 19, 20242,346.002,367.002,324.002,337.002,310.503,900
Sep 18, 20242,380.002,380.002,336.002,357.002,330.283,500
Sep 17, 20242,288.002,375.002,288.002,375.002,348.0710,800
Sep 13, 20242,250.002,287.002,250.002,287.002,261.076,400
Sep 12, 20242,221.002,265.002,221.002,250.002,224.492,300
Sep 11, 20242,267.002,280.002,200.002,221.002,195.8212,500
Sep 10, 20242,304.002,318.002,304.002,315.002,288.757,500
Sep 9, 20242,226.002,298.002,224.002,298.002,271.956,200
Sep 6, 20242,297.002,297.002,242.002,256.002,230.424,700
Sep 5, 20242,250.002,299.002,250.002,297.002,270.962,600
Sep 4, 20242,306.002,306.002,249.002,250.002,224.498,000
Sep 3, 20242,305.002,322.002,276.002,306.002,279.856,500
Sep 2, 20242,311.002,324.002,280.002,287.002,261.076,700
Aug 30, 20242,320.002,335.002,303.002,323.002,296.663,900
Aug 29, 20242,345.002,345.002,301.002,306.002,279.854,800
Aug 28, 20242,374.002,374.002,324.002,324.002,297.653,800
Aug 27, 20242,351.002,376.002,313.002,361.002,334.234,200
Aug 26, 20242,338.002,350.002,311.002,341.002,314.464,100
Aug 23, 20242,277.002,325.002,277.002,310.002,283.818,000
Aug 22, 20242,294.002,294.002,270.002,277.002,251.181,800
Aug 21, 20242,269.002,281.002,251.002,273.002,247.231,500
Aug 20, 20242,293.002,293.002,281.002,281.002,255.141,300
Aug 19, 20242,280.002,280.002,250.002,264.002,238.334,700
Aug 16, 20242,271.002,287.002,248.002,264.002,238.337,600
Aug 15, 20242,240.002,284.002,240.002,270.002,244.269,200
Aug 14, 20242,280.002,280.002,215.002,246.002,220.5417,500
Aug 13, 20242,095.002,230.002,095.002,230.002,204.728,900
Aug 9, 20242,151.002,151.002,088.002,095.002,071.2510,400
Aug 8, 20242,185.002,208.002,151.002,151.002,126.617,300
Aug 7, 20242,150.002,190.002,040.002,144.002,119.6911,400
Aug 6, 20242,070.002,200.002,050.002,050.002,026.7617,200
Aug 5, 20242,000.002,097.001,860.001,860.001,838.9137,400
Aug 2, 20242,240.002,240.002,088.002,105.002,081.1330,900
Aug 1, 20242,330.002,330.002,246.002,292.002,266.0111,500
Jul 31, 20242,320.002,336.002,299.002,330.002,303.5811,600
Jul 30, 20242,365.002,379.002,300.002,300.002,273.9222,200
Jul 29, 20242,357.002,380.002,356.002,377.002,350.054,200
Jul 26, 20242,374.002,374.002,350.002,357.002,330.283,800
Jul 25, 20242,360.002,417.002,353.002,361.002,334.236,900
Jul 24, 20242,420.002,442.002,391.002,398.002,370.814,700
Jul 23, 20242,419.002,455.002,419.002,426.002,398.496,200
Jul 22, 20242,430.002,435.002,408.002,430.002,402.455,600
Jul 19, 20242,396.002,417.002,383.002,417.002,389.603,700
Jul 18, 20242,387.002,399.002,375.002,389.002,361.915,600
Jul 17, 20242,360.002,384.002,360.002,382.002,354.993,400
Jul 16, 20242,377.002,384.002,360.002,360.002,333.245,200
Jul 12, 20242,347.002,368.002,342.002,368.002,341.153,500
Jul 11, 20242,358.002,360.002,335.002,352.002,325.332,600
Jul 10, 20242,392.002,392.002,330.002,332.002,305.567,400
Jul 9, 20242,384.002,389.002,352.002,352.002,325.339,800
Jul 8, 20242,369.002,386.002,360.002,385.002,357.966,100
Jul 5, 20242,367.002,369.002,316.002,369.002,342.1417,200
Jul 4, 20242,384.002,384.002,358.002,359.002,332.255,800
Jul 3, 20242,381.002,382.002,361.002,361.002,334.237,100
Jul 2, 20242,408.002,408.002,378.002,378.002,351.043,600
Jul 1, 20242,406.002,410.002,375.002,395.002,367.856,400
Jun 28, 20242,376.002,406.002,369.002,398.002,370.815,600
Jun 27, 2024 25.00 Dividend
Jun 27, 20242,351.002,394.002,350.002,376.002,349.0610,000
Jun 26, 20242,487.002,490.002,406.002,416.002,363.8920,600
Jun 25, 20242,498.002,511.002,461.002,465.002,411.8310,500
Jun 24, 20242,492.002,492.002,432.002,478.002,424.557,100
Jun 21, 20242,475.002,475.002,452.002,465.002,411.834,600
Jun 20, 20242,480.002,492.002,470.002,485.002,431.402,200
Jun 19, 20242,474.002,490.002,473.002,486.002,432.383,600
Jun 18, 20242,470.002,494.002,465.002,474.002,420.645,200
Jun 17, 20242,496.002,496.002,432.002,447.002,394.2212,100
Jun 14, 20242,409.002,459.002,400.002,459.002,405.969,300
Jun 13, 20242,414.002,418.002,391.002,414.002,361.932,600
Jun 12, 20242,447.002,447.002,396.002,412.002,359.9817,800
Jun 11, 20242,497.002,510.002,478.002,478.002,424.555,100
Jun 10, 20242,480.002,492.002,456.002,460.002,406.946,000
Jun 7, 20242,441.002,466.002,440.002,466.002,412.813,400
Jun 6, 20242,478.002,478.002,437.002,441.002,388.353,900
Jun 5, 20242,471.002,486.002,438.002,438.002,385.426,500
Jun 4, 20242,428.002,486.002,424.002,471.002,417.705,600
Jun 3, 20242,427.002,427.002,408.002,424.002,371.721,500
May 31, 20242,361.002,414.002,361.002,414.002,361.934,700
May 30, 20242,350.002,385.002,340.002,380.002,328.676,100
May 29, 20242,411.002,422.002,360.002,361.002,310.0810,100
May 28, 20242,386.002,438.002,362.002,408.002,356.0614,100
May 27, 20242,358.002,385.002,349.002,385.002,333.566,000
May 24, 20242,361.002,361.002,327.002,345.002,294.4211,600
May 23, 20242,389.002,411.002,361.002,371.002,319.866,100
May 22, 20242,362.002,386.002,338.002,377.002,325.7311,100
May 21, 20242,346.002,403.002,335.002,361.002,310.0815,100
May 20, 20242,309.002,360.002,309.002,345.002,294.4227,700
May 17, 20242,298.002,311.002,285.002,310.002,260.1811,800
May 16, 20242,314.002,314.002,271.002,298.002,248.4432,800
May 15, 20242,425.002,427.002,266.002,288.002,238.6596,100
May 14, 20242,484.002,536.002,475.002,525.002,470.5414,300
May 13, 20242,500.002,508.002,442.002,460.002,406.9424,700
May 10, 20242,518.002,518.002,484.002,493.002,439.2312,000
May 9, 20242,510.002,544.002,483.002,530.002,475.4314,900
May 8, 20242,512.002,545.002,501.002,501.002,447.069,900
May 7, 20242,519.002,534.002,503.002,525.002,470.547,800
May 2, 20242,491.002,516.002,490.002,499.002,445.104,800
May 1, 20242,517.002,521.002,482.002,491.002,437.2715,000
Apr 30, 20242,515.002,541.002,505.002,531.002,476.4114,300
Apr 26, 20242,596.002,599.002,516.002,529.002,474.4541,300
Apr 25, 20242,626.002,637.002,595.002,602.002,545.888,800
Apr 24, 20242,630.002,648.002,619.002,636.002,579.157,700
Apr 23, 20242,611.002,643.002,611.002,642.002,585.028,400
Apr 22, 20242,571.002,597.002,563.002,591.002,535.1212,800
Apr 19, 20242,574.002,575.002,467.002,532.002,477.3921,300
Apr 18, 20242,559.002,610.002,559.002,596.002,540.017,600
Apr 17, 20242,556.002,578.002,510.002,559.002,503.8111,000
Apr 16, 20242,631.002,635.002,546.002,550.002,495.0022,500
Apr 15, 20242,615.002,639.002,576.002,634.002,577.1918,400
Apr 12, 20242,650.002,659.002,620.002,659.002,601.6513,400
Apr 11, 20242,651.002,665.002,643.002,655.002,597.747,300
Apr 10, 20242,642.002,711.002,642.002,690.002,631.988,600
Apr 9, 20242,639.002,672.002,630.002,641.002,584.049,000
Apr 8, 20242,636.002,723.002,634.002,639.002,582.0813,800
Apr 5, 20242,660.002,663.002,620.002,636.002,579.1515,100
Apr 4, 20242,723.002,723.002,657.002,674.002,616.3315,400
Apr 3, 20242,711.002,771.002,710.002,714.002,655.4612,900
Apr 2, 20242,728.002,752.002,720.002,733.002,674.055,400
Apr 1, 20242,810.002,810.002,710.002,741.002,681.8815,800
Mar 29, 20242,792.002,853.002,792.002,850.002,788.532,500
Mar 28, 20242,854.002,880.002,792.002,792.002,731.7817,100
Mar 27, 20242,865.002,881.002,791.002,810.002,749.3915,500
Mar 26, 20242,851.002,895.002,824.002,865.002,803.2114,700
Mar 25, 20242,780.002,875.002,780.002,871.002,809.0826,300
Mar 22, 20242,742.002,780.002,711.002,773.002,713.1911,100
Mar 21, 20242,750.002,790.002,711.002,742.002,682.8618,200
Mar 19, 20242,755.002,755.002,719.002,731.002,672.106,300
Mar 18, 20242,703.002,765.002,703.002,753.002,693.629,900
Mar 15, 20242,693.002,718.002,679.002,718.002,659.386,100
Mar 14, 20242,706.002,725.002,672.002,725.002,666.239,700
Mar 13, 20242,710.002,710.002,651.002,700.002,641.7711,700
Mar 12, 20242,633.002,715.002,626.002,684.002,626.1112,400
Mar 11, 20242,715.002,729.002,619.002,645.002,587.9522,600
Mar 8, 20242,671.002,727.002,671.002,702.002,643.726,600
Mar 7, 20242,690.002,706.002,661.002,673.002,615.356,200
Mar 6, 20242,713.002,739.002,683.002,683.002,625.1310,000
Mar 5, 20242,686.002,697.002,645.002,696.002,637.857,300
Mar 4, 20242,774.002,779.002,692.002,692.002,633.9416,300
Mar 1, 20242,785.002,785.002,722.002,763.002,703.4114,700
Feb 29, 20242,755.002,818.002,722.002,809.002,748.4112,700
Feb 28, 20242,696.002,779.002,695.002,779.002,719.0619,100
Feb 27, 20242,730.002,755.002,698.002,711.002,652.5312,900
Feb 26, 20242,650.002,772.002,650.002,744.002,684.8229,500
Feb 22, 20242,581.002,670.002,581.002,651.002,593.8220,200
Feb 21, 20242,681.002,681.002,574.002,581.002,525.3313,700