Hokkaidenko Corporation (SPSE:1832)
Japan
· Delayed Price · Currency is JPY 1,030.00
-4.00 (-0.39%)
At close: Dec 4, 2025
Hokkaidenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,058.00 | 1,076.00 | 1,037.00 | 1,068.00 | 1,068.00 | 3.69% | 24,000 |
| Dec 4, 2025 | 1,034.00 | 1,060.00 | 1,024.00 | 1,030.00 | 1,030.00 | -0.39% | 6,700 |
| Dec 3, 2025 | 1,033.00 | 1,038.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.10% | 2,800 |
| Dec 2, 2025 | 1,032.00 | 1,050.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.78% | 3,400 |
| Dec 1, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.79% | 4,600 |
| Nov 28, 2025 | 1,007.00 | 1,040.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.19% | 8,900 |
| Nov 27, 2025 | 1,020.00 | 1,021.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.40% | 20,000 |
| Nov 26, 2025 | 975.00 | 1,011.00 | 975.00 | 1,003.00 | 1,003.00 | 2.35% | 12,100 |
| Nov 25, 2025 | 978.00 | 983.00 | 963.00 | 980.00 | 980.00 | 1.34% | 14,400 |
| Nov 21, 2025 | 960.00 | 967.00 | 947.00 | 967.00 | 967.00 | 0.31% | 4,900 |
| Nov 20, 2025 | 963.00 | 964.00 | 962.00 | 964.00 | 964.00 | 1.47% | 1,600 |
| Nov 19, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 3,500 |
| Nov 18, 2025 | 965.00 | 971.00 | 952.00 | 960.00 | 960.00 | -0.52% | 12,000 |
| Nov 17, 2025 | 962.00 | 971.00 | 951.00 | 965.00 | 965.00 | 1.58% | 9,000 |
| Nov 14, 2025 | 963.00 | 963.00 | 948.00 | 950.00 | 950.00 | -0.63% | 5,300 |
| Nov 13, 2025 | 956.00 | 962.00 | 950.00 | 956.00 | 956.00 | - | 3,700 |
| Nov 12, 2025 | 950.00 | 959.00 | 946.00 | 956.00 | 956.00 | 0.63% | 1,700 |
| Nov 11, 2025 | 957.00 | 957.00 | 942.00 | 950.00 | 950.00 | -0.73% | 2,100 |
| Nov 10, 2025 | 945.00 | 960.00 | 945.00 | 957.00 | 957.00 | 2.13% | 1,600 |
| Nov 7, 2025 | 939.00 | 941.00 | 935.00 | 937.00 | 937.00 | -0.43% | 3,200 |
| Nov 6, 2025 | 942.00 | 960.00 | 941.00 | 941.00 | 941.00 | - | 2,700 |
| Nov 5, 2025 | 965.00 | 965.00 | 940.00 | 941.00 | 941.00 | -1.47% | 6,800 |
| Nov 4, 2025 | 944.00 | 957.00 | 941.00 | 955.00 | 955.00 | - | 11,300 |
| Oct 31, 2025 | 990.00 | 990.00 | 955.00 | 955.00 | 955.00 | -2.75% | 4,000 |
| Oct 30, 2025 | 964.00 | 982.00 | 954.00 | 982.00 | 982.00 | 3.48% | 17,200 |
| Oct 29, 2025 | 923.00 | 990.00 | 918.00 | 949.00 | 949.00 | 4.52% | 20,800 |
| Oct 28, 2025 | 905.00 | 916.00 | 905.00 | 908.00 | 908.00 | 0.33% | 5,200 |
| Oct 27, 2025 | 904.00 | 911.00 | 904.00 | 905.00 | 905.00 | 0.11% | 3,400 |
| Oct 24, 2025 | 902.00 | 904.00 | 902.00 | 904.00 | 904.00 | 0.22% | 800 |
| Oct 23, 2025 | 897.00 | 903.00 | 897.00 | 902.00 | 902.00 | 0.11% | 1,100 |
| Oct 22, 2025 | 911.00 | 915.00 | 901.00 | 901.00 | 901.00 | 0.56% | 5,100 |
| Oct 21, 2025 | 910.00 | 923.00 | 895.00 | 896.00 | 896.00 | -3.14% | 8,400 |
| Oct 20, 2025 | 901.00 | 925.00 | 901.00 | 925.00 | 925.00 | 2.78% | 1,000 |
| Oct 17, 2025 | 907.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.77% | 5,500 |
| Oct 16, 2025 | 905.00 | 907.00 | 903.00 | 907.00 | 907.00 | 0.67% | 1,500 |
| Oct 15, 2025 | 924.00 | 924.00 | 900.00 | 901.00 | 901.00 | - | 2,900 |
| Oct 14, 2025 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | -1.10% | 2,500 |
| Oct 10, 2025 | 925.00 | 925.00 | 908.00 | 911.00 | 911.00 | -1.19% | 4,900 |
| Oct 9, 2025 | 930.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.43% | 2,100 |
| Oct 8, 2025 | 924.00 | 926.00 | 924.00 | 926.00 | 926.00 | -0.22% | 900 |
| Oct 7, 2025 | 930.00 | 942.00 | 928.00 | 928.00 | 928.00 | -0.22% | 1,000 |
| Oct 6, 2025 | 930.00 | 937.00 | 927.00 | 930.00 | 930.00 | 0.98% | 1,800 |
| Oct 3, 2025 | 940.00 | 940.00 | 921.00 | 921.00 | 921.00 | -0.43% | 4,300 |
| Oct 2, 2025 | 918.00 | 925.00 | 918.00 | 925.00 | 925.00 | -0.54% | 800 |
| Oct 1, 2025 | 937.00 | 941.00 | 910.00 | 930.00 | 930.00 | -1.06% | 4,100 |
| Sep 30, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.75% | 800 |
| Sep 29, 2025 | 923.00 | 934.00 | 920.00 | 933.00 | 933.00 | - | 9,800 |
| Sep 26, 2025 | 937.00 | 939.00 | 933.00 | 933.00 | 923.00 | -0.32% | 3,900 |
| Sep 25, 2025 | 938.00 | 954.00 | 936.00 | 936.00 | 925.97 | -0.95% | 1,000 |
| Sep 24, 2025 | 936.00 | 945.00 | 936.00 | 945.00 | 934.87 | 0.96% | 1,500 |