Comparing Back to the side-by-side chart ↗
HAKUHODO DY HOLDINGS INCORPORATED (2433.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1382.50 | 1423.50 | 1361.00 | 1403.00 | +1.19% | 983,100 |
| 2026-10-15 | 1349.00 | 1386.50 | 1338.50 | 1386.50 | +3.16% | 1,055,900 |
| 2026-10-14 | 1332.50 | 1350.00 | 1322.50 | 1344.00 | +0.60% | 861,300 |
| 2026-10-13 | 1322.00 | 1339.50 | 1317.50 | 1336.00 | +2.22% | 898,400 |
| 2026-10-09 | 1325.50 | 1329.00 | 1297.50 | 1307.00 | +0.89% | 641,400 |
| 2026-10-08 | 1298.00 | 1299.50 | 1272.00 | 1295.50 | +0.62% | 519,400 |
| 2026-10-07 | 1284.50 | 1299.50 | 1278.00 | 1287.50 | -0.16% | 471,700 |
| 2026-10-06 | 1298.00 | 1301.00 | 1285.00 | 1289.50 | +0.35% | 578,300 |
| 2026-10-05 | 1298.00 | 1300.50 | 1272.00 | 1285.00 | -1.00% | 589,100 |
| 2026-10-02 | 1292.00 | 1305.50 | 1286.50 | 1298.00 | -0.76% | 481,800 |
| 2026-10-01 | 1293.00 | 1309.50 | 1282.00 | 1308.00 | +0.38% | 888,400 |
| 2026-09-30 | 1295.50 | 1303.00 | 1276.00 | 1303.00 | +0.46% | 875,900 |
| 2026-09-29 | 1304.50 | 1330.00 | 1287.00 | 1297.00 | -2.55% | 612,600 |
| 2026-09-28 | 1333.00 | 1343.50 | 1323.50 | 1331.00 | +0.04% | 887,600 |
| 2026-09-25 | 1316.50 | 1330.50 | 1310.50 | 1330.50 | +1.60% | 820,500 |
| 2026-09-24 | 1312.50 | 1325.00 | 1296.50 | 1309.50 | +1.08% | 967,500 |
| 2026-09-18 | 1333.00 | 1340.00 | 1295.50 | 1295.50 | -3.46% | 2,296,200 |
| 2026-09-17 | 1340.00 | 1353.50 | 1332.50 | 1342.00 | +1.02% | 770,800 |
| 2026-09-16 | 1334.50 | 1345.50 | 1323.50 | 1328.50 | +0.00% | 514,800 |
| 2026-09-15 | 1355.00 | 1356.50 | 1314.00 | 1328.50 | +0.23% | 884,500 |
| 2026-09-14 | 1276.00 | 1327.00 | 1251.00 | 1325.50 | +1.80% | 1,044,700 |
| 2026-09-11 | 1287.00 | 1308.00 | 1273.00 | 1302.00 | -0.46% | 1,031,800 |
| 2026-09-10 | 1287.00 | 1312.00 | 1281.50 | 1308.00 | +1.08% | 987,700 |
| 2026-09-09 | 1300.00 | 1302.00 | 1282.50 | 1294.00 | -0.58% | 762,900 |
| 2026-09-08 | 1307.00 | 1314.00 | 1294.00 | 1301.50 | +0.19% | 690,900 |
| 2026-09-07 | 1339.00 | 1357.00 | 1297.50 | 1299.00 | -4.06% | 1,065,500 |
| 2026-09-04 | 1366.00 | 1370.50 | 1340.50 | 1354.00 | -1.20% | 605,100 |
| 2026-09-03 | 1339.00 | 1370.50 | 1300.00 | 1370.50 | +1.71% | 814,700 |
| 2026-09-02 | 1378.00 | 1397.00 | 1347.50 | 1347.50 | -2.18% | 682,700 |
| 2026-09-01 | 1354.00 | 1377.50 | 1346.50 | 1377.50 | +0.73% | 872,800 |
| 2026-08-31 | 1370.50 | 1373.00 | 1351.00 | 1367.50 | +0.51% | 832,600 |
| 2026-08-28 | 1328.50 | 1363.00 | 1328.00 | 1360.50 | +2.41% | 765,000 |
| 2026-08-27 | 1337.50 | 1349.50 | 1324.00 | 1328.50 | -1.01% | 393,900 |
| 2026-08-26 | 1345.00 | 1357.00 | 1338.50 | 1342.00 | +0.26% | 821,700 |
| 2026-08-25 | 1347.50 | 1358.00 | 1324.50 | 1338.50 | +1.59% | 827,200 |
| 2026-08-24 | 1311.50 | 1338.00 | 1308.00 | 1317.50 | +0.76% | 860,500 |
| 2026-08-21 | 1341.00 | 1355.00 | 1307.50 | 1307.50 | -2.28% | 984,000 |
| 2026-08-20 | 1319.00 | 1355.00 | 1297.50 | 1338.00 | +3.80% | 1,546,300 |
| 2026-08-19 | 1285.00 | 1291.50 | 1267.50 | 1289.00 | +1.10% | 1,013,100 |
| 2026-08-18 | 1257.00 | 1277.00 | 1244.00 | 1275.00 | +0.63% | 1,211,900 |
| 2026-08-17 | 1299.50 | 1306.50 | 1260.50 | 1267.00 | -0.71% | 889,900 |
| 2026-08-14 | 1258.50 | 1281.00 | 1255.50 | 1276.00 | +2.82% | 751,300 |
| 2026-08-13 | 1256.00 | 1259.00 | 1229.50 | 1241.00 | -0.88% | 620,800 |
| 2026-08-12 | 1251.00 | 1271.00 | 1251.00 | 1252.00 | +0.48% | 627,800 |
| 2026-08-10 | 1247.00 | 1256.50 | 1227.50 | 1246.00 | +0.32% | 653,400 |
| 2026-08-07 | 1230.00 | 1254.00 | 1213.00 | 1242.00 | +1.93% | 835,700 |
| 2026-08-06 | 1130.00 | 1229.00 | 1120.00 | 1218.50 | +2.44% | 1,498,400 |
| 2026-08-05 | 1270.00 | 1316.50 | 1183.50 | 1189.50 | -5.89% | 1,739,200 |
| 2026-08-04 | 1277.00 | 1277.00 | 1247.00 | 1264.00 | -2.02% | 839,400 |
| 2026-08-03 | 1303.00 | 1306.00 | 1265.00 | 1290.00 | -0.96% | 778,900 |
| 2026-07-31 | 1310.50 | 1335.50 | 1293.50 | 1302.50 | -5.31% | 1,019,700 |
| 2026-07-30 | 1398.00 | 1405.00 | 1364.00 | 1375.50 | -1.22% | 1,010,800 |
| 2026-07-29 | 1334.00 | 1400.50 | 1317.50 | 1392.50 | +5.89% | 1,345,400 |
| 2026-07-28 | 1314.50 | 1322.50 | 1298.50 | 1315.00 | +0.80% | 837,700 |
| 2026-07-27 | 1260.00 | 1308.50 | 1249.00 | 1304.50 | +4.86% | 1,041,400 |
| 2026-07-24 | 1214.00 | 1247.00 | 1198.50 | 1244.00 | +2.01% | 937,800 |
| 2026-07-23 | 1220.00 | 1236.50 | 1201.50 | 1219.50 | -1.45% | 985,000 |
| 2026-07-22 | 1241.00 | 1252.00 | 1219.50 | 1237.50 | -1.79% | 780,800 |
| 2026-07-21 | 1268.00 | 1288.00 | 1255.00 | 1260.00 | -0.67% | 980,200 |
| 2026-07-17 | 1247.00 | 1281.00 | 1230.00 | 1268.50 | +3.26% | 1,408,800 |
| 2026-07-16 | 1218.50 | 1234.50 | 1210.50 | 1228.50 | +0.53% | 543,700 |
| 2026-07-15 | 1234.50 | 1243.50 | 1215.00 | 1222.00 | -0.57% | 549,200 |
| 2026-07-14 | 1233.50 | 1260.50 | 1226.50 | 1229.00 | +0.86% | 762,300 |
| 2026-07-13 | 1220.00 | 1223.50 | 1200.00 | 1218.50 | +1.50% | 633,800 |
| 2026-07-10 | 1208.50 | 1212.00 | 1191.00 | 1200.50 | -0.12% | 569,400 |
| 2026-07-09 | 1209.50 | 1213.00 | 1189.00 | 1202.00 | -1.64% | 501,600 |
| 2026-07-08 | 1245.00 | 1246.00 | 1210.50 | 1222.00 | -0.69% | 696,400 |
| 2026-07-07 | 1220.00 | 1242.50 | 1212.00 | 1230.50 | +1.23% | 914,600 |
| 2026-07-06 | 1177.50 | 1215.50 | 1173.00 | 1215.50 | +3.67% | 1,144,700 |
| 2026-07-03 | 1170.00 | 1177.50 | 1145.00 | 1172.50 | +2.58% | 759,100 |
| 2026-07-02 | 1150.00 | 1160.50 | 1127.00 | 1143.00 | +1.78% | 677,900 |
| 2026-07-01 | 1142.00 | 1147.00 | 1117.00 | 1123.00 | -2.05% | 581,600 |
| 2026-06-30 | 1150.00 | 1160.00 | 1131.50 | 1146.50 | +0.53% | 1,046,100 |
| 2026-06-29 | 1115.00 | 1144.00 | 1111.00 | 1140.50 | +2.29% | 894,300 |
| 2026-06-26 | 1103.00 | 1121.50 | 1100.00 | 1115.00 | +0.63% | 749,100 |
| 2026-06-25 | 1091.50 | 1115.00 | 1086.00 | 1108.00 | +1.93% | 501,200 |
| 2026-06-24 | 1085.00 | 1094.50 | 1073.50 | 1087.00 | +0.18% | 769,200 |
| 2026-06-23 | 1082.50 | 1093.50 | 1074.50 | 1085.00 | -0.87% | 642,400 |
| 2026-06-22 | 1095.00 | 1098.00 | 1083.00 | 1094.50 | +0.23% | 829,400 |
| 2026-06-19 | 1110.00 | 1121.00 | 1089.00 | 1092.00 | -2.19% | 2,354,700 |
| 2026-06-18 | 1118.00 | 1135.00 | 1112.00 | 1116.50 | -0.62% | 705,200 |
| 2026-06-17 | 1135.00 | 1135.50 | 1115.50 | 1123.50 | -0.31% | 616,300 |
| 2026-06-16 | 1119.00 | 1139.00 | 1116.50 | 1127.00 | -0.40% | 598,600 |
| 2026-06-15 | 1146.00 | 1155.00 | 1131.50 | 1131.50 | -1.48% | 548,500 |
| 2026-06-12 | 1169.50 | 1171.50 | 1141.00 | 1148.50 | -2.21% | 976,900 |
| 2026-06-11 | 1190.00 | 1191.50 | 1167.50 | 1174.50 | -1.26% | 575,300 |
| 2026-06-10 | 1200.00 | 1220.00 | 1181.00 | 1189.50 | +0.46% | 1,014,200 |
| 2026-06-09 | 1169.50 | 1190.00 | 1168.00 | 1184.00 | +2.38% | 818,800 |
| 2026-06-08 | 1166.50 | 1170.00 | 1149.00 | 1156.50 | +1.00% | 892,600 |
| 2026-06-05 | 1140.00 | 1150.50 | 1130.00 | 1145.00 | +1.96% | 692,600 |
| 2026-06-04 | 1114.00 | 1124.00 | 1105.00 | 1123.00 | -0.75% | 968,500 |
| 2026-06-03 | 1128.50 | 1132.50 | 1107.50 | 1131.50 | -0.13% | 689,300 |
| 2026-06-02 | 1130.00 | 1148.50 | 1125.50 | 1133.00 | +0.22% | 897,600 |
| 2026-06-01 | 1114.00 | 1131.50 | 1103.00 | 1130.50 | +1.03% | 789,700 |
| 2026-05-29 | 1121.00 | 1143.50 | 1119.00 | 1119.00 | -0.44% | 1,333,400 |
| 2026-05-28 | 1142.00 | 1148.50 | 1117.50 | 1124.00 | -1.75% | 952,600 |
| 2026-05-27 | 1152.00 | 1152.00 | 1130.00 | 1144.00 | -0.74% | 931,300 |
| 2026-05-26 | 1172.00 | 1177.00 | 1148.00 | 1152.50 | -0.86% | 996,600 |
| 2026-05-25 | 1184.00 | 1184.00 | 1145.50 | 1162.50 | -1.02% | 854,400 |
| 2026-05-22 | 1200.00 | 1201.00 | 1166.50 | 1174.50 | -2.17% | 866,800 |
| 2026-05-21 | 1205.50 | 1211.00 | 1174.00 | 1200.50 | -0.21% | 1,005,200 |
| 2026-05-20 | 1205.50 | 1217.00 | 1189.50 | 1203.00 | +0.38% | 1,390,900 |
| 2026-05-19 | 1180.00 | 1221.50 | 1164.00 | 1198.50 | +2.96% | 1,971,100 |
| 2026-05-18 | 1118.00 | 1183.50 | 1112.50 | 1164.00 | +4.82% | 2,387,000 |
| 2026-05-15 | 1084.50 | 1110.50 | 1079.50 | 1110.50 | +3.54% | 1,406,100 |
| 2026-05-14 | 1060.50 | 1074.00 | 1049.50 | 1072.50 | +0.37% | 1,149,400 |
| 2026-05-13 | 1064.50 | 1087.50 | 1059.00 | 1068.50 | +1.09% | 996,500 |
| 2026-05-12 | 1053.00 | 1070.00 | 1042.00 | 1057.00 | +1.78% | 1,555,700 |
| 2026-05-11 | 1038.00 | 1047.00 | 1022.50 | 1038.50 | -0.38% | 1,314,100 |
| 2026-05-08 | 1002.50 | 1045.50 | 996.00 | 1042.50 | +7.09% | 1,971,700 |
| 2026-05-07 | 1040.00 | 1047.50 | 973.50 | 973.50 | -6.57% | 2,434,800 |
| 2026-05-01 | 1037.50 | 1042.50 | 1025.00 | 1042.00 | -0.71% | 490,600 |
| 2026-04-30 | 1050.50 | 1057.00 | 1042.50 | 1049.50 | -1.55% | 777,600 |
| 2026-04-28 | 1047.50 | 1066.00 | 1043.00 | 1066.00 | +2.45% | 1,989,600 |
| 2026-04-27 | 1045.00 | 1049.50 | 1037.00 | 1040.50 | -0.90% | 623,000 |
| 2026-04-24 | 1043.00 | 1056.50 | 1041.50 | 1050.00 | -0.05% | 631,800 |
| 2026-04-23 | 1055.00 | 1058.00 | 1040.50 | 1050.50 | -1.68% | 860,400 |
| 2026-04-22 | 1074.50 | 1078.50 | 1065.00 | 1068.50 | -0.60% | 515,400 |
| 2026-04-21 | 1093.50 | 1097.50 | 1075.00 | 1075.00 | -1.42% | 608,700 |
| 2026-04-20 | 1096.00 | 1099.50 | 1088.50 | 1090.50 | +0.05% | 491,900 |
| 2026-04-17 | 1090.00 | 1098.00 | 1087.00 | 1090.00 | -0.05% | 772,100 |
| 2026-04-16 | 1091.00 | 1099.50 | 1089.00 | 1090.50 | +0.41% | 823,600 |
| 2026-04-15 | 1076.00 | 1087.50 | 1076.00 | 1086.00 | +1.54% | 924,400 |
| 2026-04-14 | 1073.50 | 1075.00 | 1064.00 | 1069.50 | +0.61% | 691,100 |
| 2026-04-13 | 1050.50 | 1065.50 | 1043.00 | 1063.00 | -0.09% | 821,200 |
| 2026-04-10 | 1061.00 | 1075.50 | 1059.50 | 1064.00 | -0.75% | 774,300 |
| 2026-04-09 | 1079.50 | 1084.50 | 1071.00 | 1072.00 | -0.88% | 703,200 |
| 2026-04-08 | 1079.50 | 1086.00 | 1071.00 | 1081.50 | +2.12% | 908,900 |
| 2026-04-07 | 1077.50 | 1084.50 | 1055.00 | 1059.00 | +0.95% | 629,200 |
| 2026-04-06 | 1046.00 | 1053.00 | 1035.50 | 1049.00 | +0.33% | 556,300 |
| 2026-04-03 | 1038.00 | 1051.00 | 1035.00 | 1045.50 | +1.26% | 394,500 |
| 2026-04-02 | 1049.00 | 1062.00 | 1032.50 | 1032.50 | -0.96% | 711,300 |
| 2026-04-01 | 1040.50 | 1043.00 | 1026.50 | 1042.50 | +1.51% | 711,500 |
| 2026-03-31 | 1027.50 | 1039.00 | 1022.00 | 1027.00 | +0.49% | 588,300 |
| 2026-03-30 | 1005.00 | 1023.50 | 998.50 | 1022.00 | -1.97% | 912,000 |
| 2026-03-27 | 1048.50 | 1052.50 | 1037.00 | 1042.50 | +1.26% | 992,000 |
| 2026-03-26 | 1038.50 | 1039.50 | 1023.50 | 1029.50 | -0.87% | 763,200 |
| 2026-03-25 | 1037.00 | 1048.00 | 1036.50 | 1038.50 | +1.07% | 663,300 |
| 2026-03-24 | 1023.00 | 1030.00 | 1018.50 | 1027.50 | +2.24% | 564,000 |
| 2026-03-23 | 1017.50 | 1023.50 | 1005.00 | 1005.00 | -1.42% | 838,200 |
| 2026-03-19 | 1029.00 | 1035.00 | 1017.50 | 1019.50 | -2.21% | 1,006,000 |
| 2026-03-18 | 1033.00 | 1043.00 | 1031.00 | 1042.50 | +0.97% | 542,500 |
| 2026-03-17 | 1028.00 | 1037.50 | 1028.00 | 1032.50 | -0.15% | 568,800 |
| 2026-03-16 | 1038.50 | 1047.00 | 1032.00 | 1034.00 | -0.29% | 602,700 |
| 2026-03-13 | 1035.00 | 1045.00 | 1027.50 | 1037.00 | -1.66% | 1,068,200 |
| 2026-03-12 | 1053.00 | 1062.00 | 1046.50 | 1054.50 | -1.49% | 787,200 |
| 2026-03-11 | 1086.50 | 1093.50 | 1066.00 | 1070.50 | -1.83% | 1,256,900 |
| 2026-03-10 | 1098.00 | 1102.00 | 1082.00 | 1090.50 | +0.83% | 947,500 |
| 2026-03-09 | 1038.00 | 1083.00 | 1037.00 | 1081.50 | -1.10% | 1,038,900 |
| 2026-03-06 | 1061.00 | 1093.50 | 1059.00 | 1093.50 | +0.69% | 1,208,700 |
| 2026-03-05 | 1129.00 | 1129.00 | 1081.00 | 1086.00 | -1.72% | 1,344,900 |
| 2026-03-04 | 1120.00 | 1121.00 | 1090.00 | 1105.00 | -1.82% | 917,200 |
| 2026-03-03 | 1157.00 | 1159.00 | 1122.00 | 1125.50 | -3.64% | 940,300 |
| 2026-03-02 | 1175.00 | 1180.00 | 1151.00 | 1168.00 | -0.26% | 762,900 |
| 2026-02-27 | 1183.00 | 1183.00 | 1169.00 | 1171.00 | +0.13% | 887,000 |
| 2026-02-26 | 1174.00 | 1185.50 | 1163.50 | 1169.50 | +1.43% | 943,900 |
| 2026-02-25 | 1149.00 | 1156.50 | 1137.50 | 1153.00 | +0.52% | 792,100 |
| 2026-02-24 | 1125.50 | 1147.50 | 1116.00 | 1147.00 | +1.96% | 1,073,600 |
| 2026-02-20 | 1145.00 | 1149.00 | 1125.00 | 1125.00 | -2.26% | 783,800 |
| 2026-02-19 | 1156.50 | 1172.50 | 1144.00 | 1151.00 | -0.13% | 1,153,100 |
| 2026-02-18 | 1156.50 | 1166.00 | 1149.50 | 1152.50 | -0.69% | 1,046,700 |
| 2026-02-17 | 1160.00 | 1185.00 | 1159.00 | 1160.50 | +1.04% | 866,900 |
| 2026-02-16 | 1191.00 | 1200.00 | 1146.00 | 1148.50 | -1.42% | 1,991,200 |
| 2026-02-13 | 1166.50 | 1186.00 | 1159.00 | 1165.00 | +2.96% | 1,553,100 |
| 2026-02-12 | 1170.00 | 1171.50 | 1131.50 | 1131.50 | -2.88% | 1,647,000 |
| 2026-02-10 | 1158.00 | 1172.00 | 1154.50 | 1165.00 | +1.66% | 726,900 |
| 2026-02-09 | 1168.00 | 1168.00 | 1139.50 | 1146.00 | +0.66% | 851,800 |
| 2026-02-06 | 1168.00 | 1172.00 | 1129.50 | 1138.50 | -2.02% | 1,102,600 |
| 2026-02-05 | 1144.00 | 1171.00 | 1135.50 | 1162.00 | +4.31% | 1,526,600 |
| 2026-02-04 | 1142.00 | 1153.00 | 1114.00 | 1114.00 | -3.55% | 1,518,500 |
| 2026-02-03 | 1154.00 | 1160.50 | 1147.50 | 1155.00 | +0.09% | 596,700 |
| 2026-02-02 | 1175.50 | 1177.00 | 1152.50 | 1154.00 | -0.09% | 480,400 |
| 2026-01-30 | 1157.50 | 1159.50 | 1148.00 | 1155.00 | +0.35% | 791,500 |
| 2026-01-29 | 1135.00 | 1155.00 | 1135.00 | 1151.00 | +0.83% | 879,200 |
| 2026-01-28 | 1160.00 | 1169.00 | 1141.50 | 1141.50 | -2.39% | 483,500 |
| 2026-01-27 | 1173.00 | 1184.00 | 1164.00 | 1169.50 | -1.02% | 554,800 |
| 2026-01-26 | 1190.50 | 1199.00 | 1175.50 | 1181.50 | -1.66% | 756,200 |
| 2026-01-23 | 1192.00 | 1209.50 | 1178.50 | 1201.50 | +1.82% | 558,300 |
| 2026-01-22 | 1171.50 | 1188.00 | 1171.50 | 1180.00 | +0.77% | 643,700 |
| 2026-01-21 | 1192.50 | 1197.00 | 1162.00 | 1171.00 | -2.62% | 765,300 |
| 2026-01-20 | 1193.00 | 1205.00 | 1192.00 | 1202.50 | -0.04% | 563,100 |
| 2026-01-19 | 1195.00 | 1203.00 | 1182.00 | 1203.00 | +0.75% | 584,200 |
| 2026-01-16 | 1180.50 | 1194.00 | 1174.00 | 1194.00 | +0.08% | 706,000 |
| 2026-01-15 | 1207.00 | 1211.00 | 1181.50 | 1193.00 | -1.08% | 724,400 |
| 2026-01-14 | 1207.00 | 1224.50 | 1195.50 | 1206.00 | -1.19% | 776,400 |
| 2026-01-13 | 1221.00 | 1224.50 | 1198.00 | 1220.50 | +1.67% | 870,400 |
| 2026-01-09 | 1198.50 | 1207.50 | 1190.50 | 1200.50 | +0.08% | 447,200 |
| 2026-01-08 | 1195.50 | 1204.50 | 1190.00 | 1199.50 | +0.04% | 668,600 |
| 2026-01-07 | 1172.00 | 1199.00 | 1165.50 | 1199.00 | +1.40% | 425,300 |
| 2026-01-06 | 1164.50 | 1184.00 | 1163.00 | 1182.50 | +1.20% | 464,800 |
| 2026-01-05 | 1165.00 | 1171.50 | 1158.00 | 1168.50 | +0.17% | 490,200 |
| 2025-12-30 | 1187.00 | 1187.00 | 1163.50 | 1166.50 | -1.64% | 525,300 |
| 2025-12-29 | 1195.00 | 1196.00 | 1180.00 | 1186.00 | -0.75% | 466,300 |
| 2025-12-26 | 1198.00 | 1210.00 | 1186.50 | 1195.00 | +0.21% | 707,900 |
| 2025-12-25 | 1185.00 | 1192.50 | 1173.00 | 1192.50 | +2.05% | 326,000 |
| 2025-12-24 | 1163.50 | 1171.50 | 1158.00 | 1168.50 | +0.43% | 363,800 |
| 2025-12-23 | 1153.50 | 1172.50 | 1150.50 | 1163.50 | +0.61% | 403,100 |
| 2025-12-22 | 1189.50 | 1194.50 | 1145.00 | 1156.50 | -1.74% | 648,100 |
| 2025-12-19 | 1174.50 | 1182.00 | 1167.50 | 1177.00 | +0.73% | 922,300 |
| 2025-12-18 | 1161.00 | 1173.50 | 1154.50 | 1168.50 | +1.43% | 364,500 |
| 2025-12-17 | 1155.00 | 1161.00 | 1149.50 | 1152.00 | -0.56% | 440,400 |
| 2025-12-16 | 1155.50 | 1163.00 | 1150.50 | 1158.50 | +0.35% | 424,800 |
| 2025-12-15 | 1159.50 | 1163.00 | 1149.00 | 1154.50 | -0.04% | 546,300 |
| 2025-12-12 | 1146.00 | 1162.00 | 1143.00 | 1155.00 | +2.03% | 567,600 |
| 2025-12-11 | 1154.00 | 1156.50 | 1132.00 | 1132.00 | -1.99% | 666,700 |
| 2025-12-10 | 1154.00 | 1158.00 | 1149.50 | 1155.00 | +0.04% | 317,900 |
| 2025-12-09 | 1158.50 | 1161.00 | 1144.00 | 1154.50 | -0.69% | 628,000 |
| 2025-12-08 | 1159.50 | 1174.50 | 1149.50 | 1162.50 | +2.47% | 737,500 |
| 2025-12-05 | 1146.50 | 1161.50 | 1134.50 | 1134.50 | -1.05% | 868,800 |
| 2025-12-04 | 1126.00 | 1152.00 | 1123.00 | 1146.50 | -0.43% | 759,800 |
| 2025-12-03 | 1151.00 | 1163.00 | 1143.50 | 1151.50 | -1.20% | 533,200 |
| 2025-12-02 | 1174.00 | 1183.50 | 1151.00 | 1165.50 | -0.72% | 615,700 |
| 2025-12-01 | 1177.50 | 1199.00 | 1173.50 | 1174.00 | -0.51% | 821,800 |
| 2025-11-28 | 1166.50 | 1183.50 | 1160.50 | 1180.00 | +2.12% | 694,800 |
| 2025-11-27 | 1160.00 | 1172.00 | 1152.50 | 1155.50 | -1.03% | 568,300 |
| 2025-11-26 | 1172.50 | 1180.00 | 1158.50 | 1167.50 | -0.43% | 942,500 |
| 2025-11-25 | 1171.00 | 1175.00 | 1164.50 | 1172.50 | -0.21% | 505,400 |
| 2025-11-21 | 1135.50 | 1175.00 | 1135.50 | 1175.00 | +3.02% | 1,574,200 |
| 2025-11-20 | 1162.50 | 1163.50 | 1138.00 | 1140.50 | -1.04% | 755,500 |
| 2025-11-19 | 1146.00 | 1163.00 | 1144.50 | 1152.50 | +0.70% | 770,400 |
| 2025-11-18 | 1142.50 | 1158.50 | 1141.00 | 1144.50 | +0.18% | 1,004,500 |
| 2025-11-17 | 1140.50 | 1156.50 | 1139.00 | 1142.50 | -1.08% | 1,207,300 |
| 2025-11-14 | 1135.00 | 1179.50 | 1133.00 | 1155.00 | -3.27% | 1,584,000 |
| 2025-11-13 | 1164.00 | 1260.00 | 1152.50 | 1194.00 | +3.92% | 3,131,100 |
| 2025-11-12 | 1155.00 | 1171.50 | 1146.00 | 1149.00 | +0.35% | 821,300 |
| 2025-11-11 | 1162.00 | 1168.00 | 1145.00 | 1145.00 | -1.84% | 1,206,500 |
| 2025-11-10 | 1151.50 | 1167.00 | 1145.00 | 1166.50 | +2.37% | 986,800 |
| 2025-11-07 | 1127.00 | 1142.50 | 1122.00 | 1139.50 | +1.65% | 805,500 |
| 2025-11-06 | 1124.00 | 1134.00 | 1117.50 | 1121.00 | +1.08% | 857,400 |
| 2025-11-05 | 1118.50 | 1121.50 | 1094.50 | 1109.00 | +0.05% | 1,242,800 |
| 2025-11-04 | 1100.50 | 1120.00 | 1100.00 | 1108.50 | -0.58% | 1,045,900 |
| 2025-10-31 | 1113.00 | 1118.50 | 1102.50 | 1115.00 | +1.13% | 982,500 |
| 2025-10-30 | 1110.00 | 1118.00 | 1102.50 | 1102.50 | -0.90% | 3,443,100 |
| 2025-10-29 | 1120.00 | 1128.00 | 1107.50 | 1112.50 | -0.89% | 1,275,700 |
| 2025-10-28 | 1134.00 | 1139.50 | 1120.00 | 1122.50 | -1.66% | 732,900 |
| 2025-10-27 | 1135.00 | 1152.00 | 1133.00 | 1141.50 | +0.57% | 749,800 |
| 2025-10-24 | 1135.00 | 1144.00 | 1130.00 | 1135.00 | +0.22% | 840,600 |
| 2025-10-23 | 1127.50 | 1141.00 | 1125.00 | 1132.50 | -0.74% | 902,400 |
| 2025-10-22 | 1132.00 | 1153.50 | 1132.00 | 1141.00 | +1.11% | 842,900 |
| 2025-10-21 | 1112.00 | 1133.00 | 1111.00 | 1128.50 | +1.39% | 1,002,000 |
| 2025-10-20 | 1125.00 | 1130.00 | 1112.50 | 1113.00 | +0.09% | 898,000 |
| 2025-10-17 | 1104.50 | 1120.00 | 1102.00 | 1112.00 | +0.68% | 1,339,500 |
| 2025-10-16 | 1109.50 | 1118.00 | 1098.50 | 1104.50 | -0.45% | 1,514,200 |
| 2025-10-15 | 1112.00 | 1126.00 | 1108.50 | 1109.50 | +0.73% | 1,511,900 |
| 2025-10-14 | 1100.00 | 1113.50 | 1096.00 | 1101.50 | -1.26% | 1,570,900 |
| 2025-10-10 | 1135.00 | 1137.50 | 1114.00 | 1115.50 | -4.04% | 1,607,300 |
| 2025-10-09 | 1152.00 | 1166.50 | 1152.00 | 1162.50 | +0.39% | 979,900 |
| 2025-10-08 | 1181.00 | 1188.50 | 1155.00 | 1158.00 | -1.91% | 1,033,800 |
| 2025-10-07 | 1173.00 | 1187.00 | 1172.50 | 1180.50 | +1.46% | 894,000 |
| 2025-10-06 | 1166.00 | 1171.50 | 1158.50 | 1163.50 | +1.97% | 869,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+8.71%). Pire mois : Oct (-5.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de HAKUHODO DY HOLDINGS INCORPORATED (2433.T) ?
1403.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 2433.T ?
Plus haut à 1423.50 et plus bas à 973.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de HAKUHODO DY HOLDINGS INCORPORATED ?
Historiquement, le mois le plus fort de 2433.T a été Juil (moyenne +8.71%) et le plus faible Oct (moyenne -5.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.