Higa Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	53.44	53.97	48.80	52.95	52.95	-2.29%	3,002,470
Oct 22, 2026	53.81	55.50	52.64	54.19	54.19	-0.11%	1,786,100
Oct 21, 2026	54.55	55.55	53.94	54.25	54.25	-0.57%	1,452,200
Oct 20, 2026	57.07	57.28	54.40	54.56	54.56	-2.48%	1,831,700
Oct 19, 2026	54.51	57.40	53.60	55.95	55.95	2.64%	2,364,900
Oct 16, 2026	54.80	56.18	53.89	54.51	54.51	0.94%	1,596,901
Oct 15, 2026	56.37	57.00	53.50	54.00	54.00	-8.10%	2,260,701
Oct 14, 2026	60.65	60.65	58.52	58.76	58.76	-2.81%	1,390,200
Oct 13, 2026	60.33	61.00	56.92	60.46	60.46	-0.69%	1,912,993
Oct 12, 2026	62.30	63.40	60.78	60.88	60.88	-1.70%	1,592,700
Oct 9, 2026	63.14	65.00	58.51	61.93	61.93	-4.53%	2,851,700
Oct 8, 2026	66.11	68.89	63.67	64.87	64.87	-2.30%	2,443,501
Sep 30, 2026	68.20	69.97	66.09	66.40	66.40	-3.05%	2,164,400
Sep 29, 2026	64.48	69.41	64.07	68.49	68.49	4.97%	3,295,413
Sep 28, 2026	71.44	71.44	64.03	65.25	65.25	-8.28%	3,120,193
Sep 24, 2026	74.86	75.23	70.61	71.14	71.14	-6.37%	3,249,400
Sep 23, 2026	73.90	78.00	71.68	75.98	75.98	3.43%	4,254,696
Sep 22, 2026	70.59	75.20	70.20	73.46	73.46	4.39%	3,159,800
Sep 21, 2026	68.95	71.49	68.62	70.37	70.37	2.06%	2,256,800
Sep 18, 2026	68.40	70.74	66.86	68.95	68.95	2.48%	3,004,396
Sep 17, 2026	68.21	69.50	66.60	67.28	67.28	-1.87%	1,937,500
Sep 16, 2026	69.50	69.98	66.00	68.56	68.56	-0.38%	2,400,700
Sep 15, 2026	68.19	70.68	67.68	68.82	68.82	1.15%	2,189,400
Sep 14, 2026	69.55	69.55	65.56	68.04	68.04	-2.67%	3,593,100
Sep 11, 2026	69.14	71.86	68.07	69.91	69.91	-0.84%	3,328,400
Sep 10, 2026	69.42	70.93	68.51	70.50	70.50	0.51%	2,582,900
Sep 9, 2026	70.45	71.47	68.92	70.14	70.14	0.36%	2,778,600
Sep 8, 2026	69.97	70.00	67.56	69.89	69.89	0.58%	4,330,093
Sep 7, 2026	69.10	73.13	66.58	69.49	69.49	4.48%	7,285,543
Sep 4, 2026	62.97	67.57	62.97	66.51	66.51	7.02%	6,995,751
Sep 3, 2026	57.12	62.15	56.75	62.15	62.15	10.00%	4,668,300
Sep 2, 2026	54.19	57.14	53.00	56.50	56.50	5.81%	2,570,993
Sep 1, 2026	57.68	57.68	53.40	53.40	53.40	-6.15%	2,516,800
Aug 31, 2026	52.37	56.97	52.18	56.90	56.90	6.38%	3,019,177
Aug 28, 2026	50.98	54.67	50.90	53.49	53.49	5.25%	2,240,800
Aug 27, 2026	51.40	52.58	49.88	50.82	50.82	-1.61%	1,762,400
Aug 26, 2026	52.10	52.61	51.21	51.65	51.65	-0.54%	1,033,100
Aug 25, 2026	51.99	53.04	51.29	51.93	51.93	-1.80%	1,029,900
Aug 24, 2026	54.25	54.42	51.84	52.88	52.88	-1.91%	957,300
Aug 21, 2026	52.83	54.88	51.06	53.91	53.91	3.06%	1,472,826
Aug 20, 2026	51.49	53.77	51.02	52.31	52.31	2.35%	1,284,500
Aug 19, 2026	54.00	54.13	50.76	51.11	51.11	-6.05%	1,546,300
Aug 18, 2026	55.10	55.68	53.53	54.40	54.40	-1.07%	1,446,400
Aug 17, 2026	55.17	55.30	53.83	54.99	54.99	0.71%	1,109,200
Aug 14, 2026	54.10	55.50	53.66	54.60	54.60	0.85%	1,201,800
Aug 13, 2026	54.00	55.77	53.34	54.14	54.14	1.37%	1,700,636
Aug 12, 2026	52.82	54.50	52.78	53.41	53.41	0.83%	792,000
Aug 11, 2026	52.66	53.93	51.93	52.97	52.97	-0.09%	1,531,100
Aug 10, 2026	51.99	53.64	50.63	53.02	53.02	2.91%	1,524,200
Aug 7, 2026	50.32	52.18	49.25	51.52	51.52	2.36%	1,749,423