kabutan

Hakuyosha Company,Ltd.(9731) Historical

9731
TSE Standard
Hakuyosha Company,Ltd.
3,185
JPY
+5
(+0.16%)
Dec 5, 3:23 pm JST
20.59
USD
Dec 5, 1:23 am EST
Result
PTS
outside of trading hours
3,194.5
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 8, 2025
3,890 JPY
52 Week Low Dec 27, 2024
2,160 JPY
Yearly High Jul 8, 2025
3,890 JPY
Yearly Low Jan 17, 2025
2,180 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,150 3,220 3,150 3,185 +40 +1.27% 9,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,095 3,155 3,095 3,145 +55 +1.78% 14,800
Nov 21, 2025 3,325 3,325 3,025 3,090 -250 -7.49% 68,600
Nov 14, 2025 3,195 3,365 3,190 3,340 +155 +4.87% 16,700
Nov 7, 2025 3,200 3,205 3,120 3,185 +15 +0.47% 10,800
Oct 31, 2025 3,250 3,255 3,120 3,170 -20 -0.63% 15,800
Oct 24, 2025 3,140 3,200 3,110 3,190 +55 +1.75% 16,600
Oct 17, 2025 3,190 3,195 3,090 3,135 -65 -2.03% 33,300
Oct 10, 2025 3,235 3,270 3,160 3,200 -15 -0.47% 23,500
Oct 3, 2025 3,365 3,400 3,180 3,215 -125 -3.74% 41,300
Sep 26, 2025 3,330 3,390 3,300 3,340 +15 +0.45% 19,200
Sep 19, 2025 3,405 3,420 3,310 3,325 -125 -3.62% 30,900
Sep 12, 2025 3,455 3,495 3,430 3,450 -20 -0.58% 22,300
Sep 5, 2025 3,440 3,505 3,345 3,470 +30 +0.87% 40,100
Aug 29, 2025 3,545 3,565 3,425 3,440 -120 -3.37% 24,800
Aug 22, 2025 3,580 3,600 3,525 3,560 +25 +0.71% 14,400
Aug 15, 2025 3,640 3,830 3,350 3,535 -105 -2.88% 62,800
Aug 8, 2025 3,615 3,685 3,605 3,640 +35 +0.97% 15,700
Aug 1, 2025 3,600 3,650 3,590 3,605 +5 +0.14% 21,700
Jul 25, 2025 3,670 3,720 3,580 3,600 -120 -3.23% 25,700
Jul 18, 2025 3,680 3,825 3,515 3,720 +30 +0.81% 43,700