Higashimaru Co.,Ltd. (FKSE:2058)
Japan · Delayed Price · Currency is JPY 986.00
-19.00 (-1.89%)
At close: Aug 13, 2026
Higashimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 2.13% | 3,500 |
| Aug 10, 2026 | 985.00 | 985.00 | 984.00 | 984.00 | 984.00 | -0.20% | 500 |
| Aug 6, 2026 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | 0.10% | 200 |
| Aug 4, 2026 | 983.00 | 985.00 | 983.00 | 985.00 | 985.00 | 0.61% | 400 |
| Jul 28, 2026 | 991.00 | 991.00 | 979.00 | 979.00 | 979.00 | -2.10% | 1,900 |
| Jul 27, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 2,300 |
| Jul 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.10% | 1,000 |
| Jul 22, 2026 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -1.10% | 200 |
| Jul 21, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1.11% | 100 |
| Jul 17, 2026 | 1,005.00 | 1,005.00 | 989.00 | 991.00 | 991.00 | -1.39% | 2,200 |
| Jul 16, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.30% | 3,200 |
| Jul 15, 2026 | 1,002.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.30% | 2,700 |
| Jul 14, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1.01% | 500 |
| Jul 13, 2026 | 998.00 | 998.00 | 989.00 | 989.00 | 989.00 | -0.60% | 2,800 |
| Jul 10, 2026 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | 0.40% | 1,400 |
| Jul 8, 2026 | 991.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.50% | 1,400 |
| Jul 7, 2026 | 995.00 | 996.00 | 995.00 | 996.00 | 996.00 | 0.61% | 200 |
| Jul 3, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.30% | 200 |
| Jul 2, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0.10% | 100 |
| Jun 30, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -1.20% | 900 |
| Jun 26, 2026 | 998.00 | 999.00 | 998.00 | 998.00 | 998.00 | 0.30% | 400 |
| Jun 25, 2026 | 989.00 | 995.00 | 989.00 | 995.00 | 995.00 | 0.91% | 1,400 |
| Jun 24, 2026 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | 0.10% | 300 |
| Jun 22, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.10% | 1,400 |
| Jun 17, 2026 | 986.00 | 987.00 | 986.00 | 986.00 | 986.00 | -0.10% | 500 |
| Jun 16, 2026 | 993.00 | 993.00 | 985.00 | 987.00 | 987.00 | -0.30% | 1,200 |
| Jun 15, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.30% | 500 |
| Jun 12, 2026 | 1,000.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | -1.10% | 900 |
| Jun 11, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1.01% | 100 |
| Jun 10, 2026 | 986.00 | 988.00 | 984.00 | 988.00 | 988.00 | 0.82% | 800 |
| Jun 4, 2026 | 981.00 | 981.00 | 980.00 | 980.00 | 980.00 | -1.01% | 700 |
| Jun 3, 2026 | 988.00 | 990.00 | 988.00 | 990.00 | 990.00 | 0.20% | 500 |
| Jun 2, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - | 100 |
| Jun 1, 2026 | 986.00 | 988.00 | 986.00 | 988.00 | 988.00 | 0.92% | 800 |
| May 27, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | -0.41% | 200 |
| May 26, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 983.00 | -0.20% | 200 |
| May 25, 2026 | 986.00 | 986.00 | 985.00 | 985.00 | 985.00 | -0.10% | 800 |
| May 22, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - | 100 |
| May 20, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - | 100 |
| May 18, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.10% | 1,400 |
| May 15, 2026 | 982.00 | 986.00 | 982.00 | 985.00 | 985.00 | 0.61% | 1,600 |
| May 14, 2026 | 983.00 | 983.00 | 979.00 | 979.00 | 979.00 | -0.31% | 800 |
| May 13, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 0.92% | 400 |
| May 12, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.10% | 1,000 |
| May 11, 2026 | 989.00 | 989.00 | 974.00 | 974.00 | 974.00 | -0.10% | 2,500 |
| May 8, 2026 | 981.00 | 981.00 | 975.00 | 975.00 | 975.00 | -1.52% | 1,500 |
| May 7, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.10% | 100 |
| Apr 30, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0.30% | 100 |
| Apr 27, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.31% | 700 |
| Apr 24, 2026 | 988.00 | 988.00 | 982.00 | 983.00 | 983.00 | 0.10% | 400 |