Higa Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	66.00	70.10	65.40	68.35	68.16	4.34%	2,316,700
May 21, 2026	68.15	71.00	65.00	65.51	65.33	-3.94%	2,126,151
May 20, 2026	69.39	72.00	67.50	68.20	68.01	-2.70%	1,801,700
May 19, 2026	71.40	71.74	68.38	70.09	69.89	-0.86%	1,674,675
May 18, 2026	71.20	72.13	69.82	70.70	70.50	-1.39%	1,515,000
May 15, 2026	71.61	74.00	70.27	71.70	71.50	-1.38%	2,315,400
May 14, 2026	74.34	77.80	72.70	72.70	72.50	-1.62%	2,186,200
May 13, 2026	72.42	74.57	71.98	73.90	73.69	1.33%	2,387,700
May 12, 2026	73.49	75.77	72.41	72.93	72.73	-0.75%	4,019,291
May 11, 2026	67.00	73.48	65.46	73.48	73.28	10.00%	2,570,693
May 8, 2026	62.88	68.50	62.33	66.80	66.61	2.66%	3,076,693
May 7, 2026	60.94	65.75	60.67	65.07	64.89	6.78%	3,607,986
May 6, 2026	61.79	62.58	60.60	60.94	60.77	0.51%	1,779,700
Apr 30, 2026	61.77	62.79	60.35	60.63	60.46	-0.87%	1,722,100
Apr 29, 2026	58.35	62.30	57.59	61.16	60.99	4.96%	2,061,600