Higa Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	47.11	48.30	45.81	46.18	46.18	-1.18%	1,506,127
Jul 31, 2026	46.61	48.51	46.00	46.73	46.73	3.59%	1,407,827
Jul 30, 2026	47.98	47.98	44.14	45.11	45.11	-5.51%	1,553,600
Jul 29, 2026	48.12	48.41	45.27	47.74	47.74	-0.77%	1,498,288
Jul 28, 2026	49.95	52.37	47.91	48.11	48.11	-4.51%	1,550,793
Jul 27, 2026	49.96	51.00	47.90	50.38	50.38	4.52%	1,462,000
Jul 24, 2026	49.38	49.44	47.29	48.20	48.20	-2.76%	729,993
Jul 23, 2026	49.65	50.98	48.61	49.57	49.57	0.90%	925,793
Jul 22, 2026	50.00	51.20	48.69	49.13	49.13	-2.50%	1,466,300
Jul 21, 2026	48.51	51.50	44.03	50.39	50.39	3.26%	3,297,600
Jul 20, 2026	52.55	54.84	46.50	48.80	48.80	-3.48%	3,354,893
Jul 17, 2026	55.94	56.46	50.33	50.56	50.56	-9.55%	3,117,384
Jul 16, 2026	57.00	58.16	55.42	55.90	55.90	-3.89%	1,285,800
Jul 15, 2026	58.86	59.97	57.57	58.16	58.16	-1.19%	1,447,000
Jul 14, 2026	58.58	59.60	55.78	58.86	58.86	-0.15%	2,991,600
Jul 13, 2026	65.57	65.57	58.95	58.95	58.95	-10.00%	2,575,702
Jul 10, 2026	64.05	66.28	63.20	65.50	65.50	1.77%	1,907,802
Jul 9, 2026	63.10	64.58	61.57	64.36	64.36	2.16%	1,276,000
Jul 8, 2026	65.51	65.52	62.00	63.00	63.00	-2.13%	1,517,912
Jul 7, 2026	69.66	69.98	63.69	64.55	64.37	-7.34%	2,481,800
Jul 6, 2026	69.75	72.77	68.60	69.66	69.47	-0.13%	1,524,000
Jul 3, 2026	71.98	72.78	69.54	69.75	69.56	-3.12%	1,840,400
Jul 2, 2026	71.38	75.17	69.20	72.00	71.80	1.12%	2,161,300
Jul 1, 2026	71.00	72.00	68.30	71.20	71.00	0.56%	2,771,200
Jun 30, 2026	71.34	73.07	69.90	70.80	70.60	-0.73%	1,751,209
Jun 29, 2026	76.51	78.00	71.02	71.32	71.12	-6.31%	3,051,100
Jun 26, 2026	77.00	78.67	74.02	76.12	75.91	-2.56%	2,457,900
Jun 25, 2026	80.00	81.55	76.75	78.12	77.90	-1.77%	2,155,500
Jun 24, 2026	76.44	80.40	74.20	79.53	79.31	3.19%	2,086,899
Jun 23, 2026	77.10	79.38	76.36	77.07	76.86	-1.12%	1,797,592
Jun 22, 2026	79.70	79.93	74.64	77.94	77.72	-0.99%	3,024,900
Jun 18, 2026	78.50	80.28	78.36	78.72	78.50	0.46%	2,077,600
Jun 17, 2026	79.50	80.91	76.01	78.36	78.14	-1.93%	2,622,600
Jun 16, 2026	78.32	80.96	77.91	79.90	79.68	1.43%	3,313,088
Jun 15, 2026	75.20	79.00	75.20	78.77	78.55	3.06%	2,938,500
Jun 12, 2026	77.72	79.79	75.01	76.43	76.22	-0.18%	3,711,500
Jun 11, 2026	77.39	78.38	75.58	76.57	76.36	-1.54%	2,897,445
Jun 10, 2026	74.61	79.30	74.00	77.77	77.55	4.28%	5,562,600
Jun 9, 2026	68.41	74.58	67.21	74.58	74.37	10.00%	3,447,400
Jun 8, 2026	68.00	72.88	65.50	67.80	67.61	0.31%	5,139,039
Jun 5, 2026	66.64	70.29	65.12	67.59	67.40	1.41%	2,335,900
Jun 4, 2026	65.00	67.60	64.38	66.65	66.46	2.85%	2,727,700
Jun 3, 2026	64.14	67.43	63.26	64.80	64.62	1.01%	1,884,593
Jun 2, 2026	64.01	65.98	61.31	64.15	63.97	0.38%	2,237,400
Jun 1, 2026	67.51	68.78	63.73	63.91	63.73	-6.29%	2,999,100
May 29, 2026	72.62	72.92	68.00	68.20	68.01	-4.79%	2,242,493
May 28, 2026	71.64	72.42	69.08	71.63	71.43	0.55%	2,190,093
May 27, 2026	70.75	72.20	69.36	71.24	71.04	-0.29%	2,007,913
May 26, 2026	70.50	72.24	69.01	71.45	71.25	0.70%	1,900,812
May 25, 2026	70.00	72.56	68.50	70.95	70.75	3.80%	2,957,575