Higashimaru Co.,Ltd. (FKSE:2058)
Japan · Delayed Price · Currency is JPY 1,015.00
+4.00 (0.40%)
At close: Sep 10, 2026
Higashimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.60% | 100 |
| Sep 8, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 300 |
| Sep 7, 2026 | 1,007.00 | 1,012.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.20% | 600 |
| Sep 4, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.10% | 100 |
| Sep 3, 2026 | 1,005.00 | 1,006.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.20% | 300 |
| Sep 2, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.50% | 100 |
| Sep 1, 2026 | 1,001.00 | 1,003.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.30% | 1,000 |
| Aug 31, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 100 |
| Aug 28, 2026 | 997.00 | 1,020.00 | 997.00 | 1,006.00 | 1,006.00 | -1.37% | 600 |
| Aug 27, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 400 |
| Aug 26, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.49% | 700 |
| Aug 25, 2026 | 1,001.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.70% | 700 |
| Aug 24, 2026 | 1,009.00 | 1,009.00 | 998.00 | 998.00 | 998.00 | 0.10% | 300 |
| Aug 20, 2026 | 1,015.00 | 1,015.00 | 997.00 | 997.00 | 997.00 | 0.20% | 1,200 |
| Aug 19, 2026 | 1,013.00 | 1,013.00 | 995.00 | 995.00 | 995.00 | -0.30% | 1,600 |
| Aug 18, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.30% | 200 |
| Aug 17, 2026 | 995.00 | 1,008.00 | 995.00 | 995.00 | 995.00 | 0.91% | 1,700 |
| Aug 13, 2026 | 1,005.00 | 1,005.00 | 986.00 | 986.00 | 986.00 | -1.89% | 1,600 |
| 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 |