Human Holdings Co., Ltd. (TYO:2415)
Japan · Delayed Price · Currency is JPY 1,532.00
+8.00 (0.52%)
May 15, 2026, 3:30 PM JST
Human Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | - | 0.39% | 20,800 |
| May 14, 2026 | 1,581.00 | 1,584.00 | 1,524.00 | 1,524.00 | 1,524.00 | -3.79% | 19,500 |
| May 13, 2026 | 1,584.00 | 1,599.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.31% | 2,100 |
| May 12, 2026 | 1,591.00 | 1,599.00 | 1,584.00 | 1,589.00 | 1,589.00 | -0.13% | 2,900 |
| May 11, 2026 | 1,554.00 | 1,591.00 | 1,554.00 | 1,591.00 | 1,591.00 | 2.05% | 5,800 |
| May 8, 2026 | 1,566.00 | 1,571.00 | 1,553.00 | 1,559.00 | 1,559.00 | -0.76% | 6,800 |
| May 7, 2026 | 1,560.00 | 1,580.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.83% | 8,800 |
| May 1, 2026 | 1,541.00 | 1,569.00 | 1,541.00 | 1,558.00 | 1,558.00 | -1.14% | 13,800 |
| Apr 30, 2026 | 1,575.00 | 1,598.00 | 1,565.00 | 1,576.00 | 1,576.00 | -1.93% | 26,900 |
| Apr 28, 2026 | 1,656.00 | 1,668.00 | 1,562.00 | 1,607.00 | 1,607.00 | -3.83% | 20,000 |
| Apr 27, 2026 | 1,671.00 | 1,674.00 | 1,647.00 | 1,671.00 | 1,671.00 | 0.06% | 5,600 |
| Apr 24, 2026 | 1,660.00 | 1,670.00 | 1,657.00 | 1,670.00 | 1,670.00 | 0.78% | 2,800 |
| Apr 23, 2026 | 1,689.00 | 1,689.00 | 1,655.00 | 1,657.00 | 1,657.00 | -2.13% | 9,500 |
| Apr 22, 2026 | 1,699.00 | 1,750.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.88% | 5,600 |
| Apr 21, 2026 | 1,711.00 | 1,722.00 | 1,702.00 | 1,708.00 | 1,708.00 | -0.18% | 3,900 |
| Apr 20, 2026 | 1,717.00 | 1,717.00 | 1,705.00 | 1,711.00 | 1,711.00 | 0.29% | 5,600 |
| Apr 17, 2026 | 1,700.00 | 1,714.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.29% | 3,700 |
| Apr 16, 2026 | 1,698.00 | 1,706.00 | 1,675.00 | 1,701.00 | 1,701.00 | 0.41% | 8,300 |
| Apr 15, 2026 | 1,700.00 | 1,705.00 | 1,691.00 | 1,694.00 | 1,694.00 | -0.24% | 2,300 |
| Apr 14, 2026 | 1,728.00 | 1,728.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.47% | 4,100 |
| Apr 13, 2026 | 1,748.00 | 1,760.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.40% | 4,900 |
| Apr 10, 2026 | 1,767.00 | 1,767.00 | 1,746.00 | 1,748.00 | 1,748.00 | 0.06% | 4,100 |
| Apr 9, 2026 | 1,753.00 | 1,755.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.11% | 1,600 |
| Apr 8, 2026 | 1,729.00 | 1,749.00 | 1,720.00 | 1,749.00 | 1,749.00 | 1.80% | 5,600 |
| Apr 7, 2026 | 1,731.00 | 1,731.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.23% | 7,200 |
| Apr 6, 2026 | 1,714.00 | 1,717.00 | 1,705.00 | 1,714.00 | 1,714.00 | 0.29% | 5,400 |
| Apr 3, 2026 | 1,706.00 | 1,725.00 | 1,704.00 | 1,709.00 | 1,709.00 | 0.29% | 3,200 |
| Apr 2, 2026 | 1,735.00 | 1,735.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.45% | 5,100 |
| Apr 1, 2026 | 1,715.00 | 1,737.00 | 1,710.00 | 1,729.00 | 1,729.00 | 1.53% | 6,500 |
| Mar 31, 2026 | 1,730.00 | 1,738.00 | 1,690.00 | 1,703.00 | 1,703.00 | -0.41% | 11,000 |
| Mar 30, 2026 | 1,737.00 | 1,737.00 | 1,706.00 | 1,710.00 | 1,710.00 | -6.15% | 13,200 |
| Mar 27, 2026 | 1,810.00 | 1,834.00 | 1,808.00 | 1,822.00 | 1,749.50 | 0.66% | 4,400 |
| Mar 26, 2026 | 1,810.00 | 1,832.00 | 1,804.00 | 1,810.00 | 1,737.98 | -1.25% | 5,000 |
| Mar 25, 2026 | 1,801.00 | 1,837.00 | 1,790.00 | 1,833.00 | 1,760.06 | 2.75% | 4,900 |
| Mar 24, 2026 | 1,790.00 | 1,793.00 | 1,756.00 | 1,784.00 | 1,713.01 | 0.51% | 5,300 |
| Mar 23, 2026 | 1,839.00 | 1,839.00 | 1,772.00 | 1,775.00 | 1,704.37 | -2.74% | 14,400 |
| Mar 19, 2026 | 1,804.00 | 1,834.00 | 1,804.00 | 1,825.00 | 1,752.38 | -0.27% | 3,800 |
| Mar 18, 2026 | 1,837.00 | 1,837.00 | 1,811.00 | 1,830.00 | 1,757.18 | 0.44% | 6,300 |
| Mar 17, 2026 | 1,844.00 | 1,844.00 | 1,810.00 | 1,822.00 | 1,749.50 | -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 |