Higa Co.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	49.20	50.60	49.08	50.33	50.33	1.00%	1,363,643
Aug 5, 2026	48.64	50.30	48.64	49.83	49.83	2.45%	1,513,900
Aug 4, 2026	46.18	49.18	46.18	48.64	48.64	5.33%	1,584,200
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