Human Holdings Co., Ltd. (TYO:2415)
Japan · Delayed Price · Currency is JPY 1,822.00
+12.00 (0.66%)
Mar 27, 2026, 3:30 PM JST
Human Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,810.00 | 1,834.00 | 1,810.00 | 1,830.00 | - | 1.10% | 1,400 |
| Mar 26, 2026 | 1,810.00 | 1,832.00 | 1,804.00 | 1,810.00 | 1,810.00 | -1.25% | 5,000 |
| Mar 25, 2026 | 1,801.00 | 1,837.00 | 1,790.00 | 1,833.00 | 1,833.00 | 2.75% | 4,900 |
| Mar 24, 2026 | 1,790.00 | 1,793.00 | 1,756.00 | 1,784.00 | 1,784.00 | 0.51% | 5,300 |
| Mar 23, 2026 | 1,839.00 | 1,839.00 | 1,772.00 | 1,775.00 | 1,775.00 | -2.74% | 14,400 |
| Mar 19, 2026 | 1,804.00 | 1,834.00 | 1,804.00 | 1,825.00 | 1,825.00 | -0.27% | 3,800 |
| Mar 18, 2026 | 1,837.00 | 1,837.00 | 1,811.00 | 1,830.00 | 1,830.00 | 0.44% | 6,300 |
| Mar 17, 2026 | 1,844.00 | 1,844.00 | 1,810.00 | 1,822.00 | 1,822.00 | -1.19% | 4,500 |
| Mar 16, 2026 | 1,791.00 | 1,844.00 | 1,788.00 | 1,844.00 | 1,844.00 | 2.96% | 8,300 |
| Mar 13, 2026 | 1,800.00 | 1,810.00 | 1,787.00 | 1,791.00 | 1,791.00 | -1.16% | 3,700 |
| Mar 12, 2026 | 1,808.00 | 1,816.00 | 1,797.00 | 1,812.00 | 1,812.00 | -0.49% | 4,000 |
| Mar 11, 2026 | 1,830.00 | 1,830.00 | 1,815.00 | 1,821.00 | 1,821.00 | 0.61% | 4,600 |
| Mar 10, 2026 | 1,833.00 | 1,833.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.95% | 2,400 |
| Mar 9, 2026 | 1,785.00 | 1,803.00 | 1,773.00 | 1,793.00 | 1,793.00 | -2.66% | 8,200 |
| Mar 6, 2026 | 1,830.00 | 1,844.00 | 1,807.00 | 1,842.00 | 1,842.00 | 0.93% | 2,200 |
| Mar 5, 2026 | 1,840.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1.39% | 8,700 |
| Mar 4, 2026 | 1,847.00 | 1,847.00 | 1,768.00 | 1,800.00 | 1,800.00 | -2.54% | 16,700 |
| Mar 3, 2026 | 1,857.00 | 1,857.00 | 1,798.00 | 1,847.00 | 1,847.00 | -0.54% | 15,100 |
| Mar 2, 2026 | 1,815.00 | 1,857.00 | 1,795.00 | 1,857.00 | 1,857.00 | 1.25% | 19,200 |
| Feb 27, 2026 | 1,797.00 | 1,834.00 | 1,795.00 | 1,834.00 | 1,834.00 | 2.06% | 25,000 |
| Feb 26, 2026 | 1,769.00 | 1,797.00 | 1,769.00 | 1,797.00 | 1,797.00 | 1.13% | 9,700 |
| Feb 25, 2026 | 1,770.00 | 1,781.00 | 1,764.00 | 1,777.00 | 1,777.00 | 0.45% | 4,600 |
| Feb 24, 2026 | 1,756.00 | 1,782.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.74% | 33,500 |
| Feb 20, 2026 | 1,790.00 | 1,790.00 | 1,742.00 | 1,756.00 | 1,756.00 | -2.01% | 11,100 |
| Feb 19, 2026 | 1,786.00 | 1,798.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.06% | 31,500 |
| Feb 18, 2026 | 1,794.00 | 1,802.00 | 1,769.00 | 1,793.00 | 1,793.00 | 0.96% | 6,800 |
| Feb 17, 2026 | 1,797.00 | 1,798.00 | 1,758.00 | 1,776.00 | 1,776.00 | -1.17% | 20,400 |
| Feb 16, 2026 | 1,841.00 | 1,841.00 | 1,787.00 | 1,797.00 | 1,797.00 | -5.32% | 32,300 |
| Feb 13, 2026 | 1,929.00 | 1,929.00 | 1,835.00 | 1,898.00 | 1,898.00 | -2.57% | 27,100 |
| Feb 12, 2026 | 1,942.00 | 1,952.00 | 1,932.00 | 1,948.00 | 1,948.00 | -0.26% | 10,600 |
| Feb 10, 2026 | 1,950.00 | 1,953.00 | 1,939.00 | 1,953.00 | 1,953.00 | -0.20% | 5,400 |
| Feb 9, 2026 | 1,937.00 | 1,957.00 | 1,934.00 | 1,957.00 | 1,957.00 | -0.05% | 3,300 |
| Feb 6, 2026 | 1,912.00 | 1,958.00 | 1,891.00 | 1,958.00 | 1,958.00 | 1.08% | 6,400 |
| Feb 5, 2026 | 1,928.00 | 1,937.00 | 1,909.00 | 1,937.00 | 1,937.00 | 0.47% | 3,700 |
| Feb 4, 2026 | 1,879.00 | 1,928.00 | 1,879.00 | 1,928.00 | 1,928.00 | 2.50% | 5,200 |
| Feb 3, 2026 | 1,867.00 | 1,916.00 | 1,860.00 | 1,881.00 | 1,881.00 | 1.07% | 9,300 |
| Feb 2, 2026 | 1,902.00 | 1,915.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.85% | 4,400 |
| Jan 30, 2026 | 1,866.00 | 1,877.00 | 1,852.00 | 1,877.00 | 1,877.00 | 0.05% | 3,900 |
| Jan 29, 2026 | 1,913.00 | 1,916.00 | 1,860.00 | 1,876.00 | 1,876.00 | -1.32% | 3,000 |
| Jan 28, 2026 | 1,902.00 | 1,907.00 | 1,878.00 | 1,901.00 | 1,901.00 | -0.26% | 5,600 |
| Jan 27, 2026 | 1,933.00 | 1,933.00 | 1,905.00 | 1,906.00 | 1,906.00 | -1.40% | 3,600 |
| Jan 26, 2026 | 1,941.00 | 1,945.00 | 1,912.00 | 1,933.00 | 1,933.00 | -0.41% | 6,800 |
| Jan 23, 2026 | 1,936.00 | 1,942.00 | 1,923.00 | 1,941.00 | 1,941.00 | -0.41% | 3,700 |
| Jan 22, 2026 | 1,919.00 | 1,961.00 | 1,919.00 | 1,949.00 | 1,949.00 | 1.46% | 8,300 |
| Jan 21, 2026 | 1,954.00 | 1,954.00 | 1,918.00 | 1,921.00 | 1,921.00 | -1.74% | 7,000 |
| Jan 20, 2026 | 1,973.00 | 1,982.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.51% | 12,500 |
| Jan 19, 2026 | 1,960.00 | 1,960.00 | 1,937.00 | 1,945.00 | 1,945.00 | -0.77% | 3,300 |
| Jan 16, 2026 | 1,907.00 | 1,960.00 | 1,907.00 | 1,960.00 | 1,960.00 | 2.78% | 12,200 |
| Jan 15, 2026 | 1,910.00 | 1,931.00 | 1,903.00 | 1,907.00 | 1,907.00 | -0.16% | 8,900 |
| Jan 14, 2026 | 1,925.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 9,600 |