Human Holdings Co., Ltd. (TYO:2415)
Japan · Delayed Price · Currency is JPY 1,480.00
-60.00 (-3.90%)
Nov 6, 2026, 3:30 PM JST
Human Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,521.00 | 1,521.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.90% | 96,900 |
| Nov 5, 2026 | 1,534.00 | 1,555.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.98% | 32,800 |
| Nov 4, 2026 | 1,550.00 | 1,550.00 | 1,523.00 | 1,525.00 | 1,525.00 | -1.61% | 4,500 |
| Nov 2, 2026 | 1,568.00 | 1,568.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.15% | 3,600 |
| Oct 30, 2026 | 1,556.00 | 1,569.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0.32% | 2,300 |
| Oct 29, 2026 | 1,565.00 | 1,565.00 | 1,562.00 | 1,563.00 | 1,563.00 | -0.70% | 2,800 |
| Oct 28, 2026 | 1,564.00 | 1,579.00 | 1,562.00 | 1,574.00 | 1,574.00 | -0.38% | 3,500 |
| Oct 27, 2026 | 1,573.00 | 1,580.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.83% | 2,800 |
| Oct 26, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,567.00 | 1,567.00 | - | 1,600 |
| Oct 23, 2026 | 1,570.00 | 1,570.00 | 1,551.00 | 1,567.00 | 1,567.00 | -0.13% | 2,700 |
| Oct 22, 2026 | 1,585.00 | 1,585.00 | 1,568.00 | 1,569.00 | 1,569.00 | -1.01% | 2,000 |
| Oct 21, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,585.00 | -0.94% | 5,200 |
| Oct 20, 2026 | 1,600.00 | 1,603.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.37% | 3,200 |
| Oct 19, 2026 | 1,577.00 | 1,606.00 | 1,577.00 | 1,606.00 | 1,606.00 | 1.90% | 5,400 |
| Oct 16, 2026 | 1,569.00 | 1,584.00 | 1,564.00 | 1,576.00 | 1,576.00 | 0.70% | 22,200 |
| Oct 15, 2026 | 1,581.00 | 1,596.00 | 1,562.00 | 1,565.00 | 1,565.00 | -1.01% | 3,000 |
| Oct 14, 2026 | 1,585.00 | 1,612.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.25% | 22,900 |
| Oct 13, 2026 | 1,599.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.88% | 3,500 |
| Oct 9, 2026 | 1,588.00 | 1,599.00 | 1,588.00 | 1,599.00 | 1,599.00 | - | 800 |
| Oct 8, 2026 | 1,602.00 | 1,611.00 | 1,580.00 | 1,599.00 | 1,599.00 | -0.19% | 4,500 |
| Oct 7, 2026 | 1,610.00 | 1,612.00 | 1,600.00 | 1,602.00 | 1,602.00 | -0.62% | 2,400 |
| Oct 6, 2026 | 1,610.00 | 1,617.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.75% | 1,900 |
| Oct 5, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.06% | 800 |
| Oct 2, 2026 | 1,604.00 | 1,613.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.68% | 2,300 |
| Oct 1, 2026 | 1,616.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,612.00 | - | 2,500 |
| Sep 30, 2026 | 1,606.00 | 1,620.00 | 1,600.00 | 1,612.00 | 1,612.00 | 1.32% | 27,300 |
| Sep 29, 2026 | 1,612.00 | 1,623.00 | 1,580.00 | 1,591.00 | 1,591.00 | -1.30% | 9,700 |
| Sep 28, 2026 | 1,619.00 | 1,639.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.43% | 11,100 |
| Sep 25, 2026 | 1,612.00 | 1,619.00 | 1,611.00 | 1,619.00 | 1,619.00 | 0.68% | 3,800 |
| Sep 24, 2026 | 1,615.00 | 1,621.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.99% | 2,400 |
| Sep 18, 2026 | 1,603.00 | 1,624.00 | 1,603.00 | 1,624.00 | 1,624.00 | 0.62% | 1,600 |
| Sep 17, 2026 | 1,635.00 | 1,635.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.98% | 15,800 |
| Sep 16, 2026 | 1,629.00 | 1,643.00 | 1,603.00 | 1,630.00 | 1,630.00 | 0.06% | 10,500 |
| Sep 15, 2026 | 1,642.00 | 1,645.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 2,200 |
| Sep 14, 2026 | 1,626.00 | 1,646.00 | 1,616.00 | 1,629.00 | 1,629.00 | -1.21% | 3,200 |
| Sep 11, 2026 | 1,615.00 | 1,649.00 | 1,601.00 | 1,649.00 | 1,649.00 | 1.54% | 15,500 |
| Sep 10, 2026 | 1,654.00 | 1,662.00 | 1,623.00 | 1,624.00 | 1,624.00 | -2.29% | 3,800 |
| Sep 9, 2026 | 1,678.00 | 1,686.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.36% | 1,100 |
| Sep 8, 2026 | 1,686.00 | 1,692.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.06% | 2,100 |
| Sep 7, 2026 | 1,693.00 | 1,693.00 | 1,669.00 | 1,686.00 | 1,686.00 | 1.02% | 1,800 |
| Sep 4, 2026 | 1,658.00 | 1,695.00 | 1,645.00 | 1,669.00 | 1,669.00 | 0.48% | 6,000 |
| Sep 3, 2026 | 1,666.00 | 1,700.00 | 1,660.00 | 1,661.00 | 1,661.00 | -0.30% | 2,800 |
| Sep 2, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,666.00 | 1,666.00 | -2.00% | 8,500 |
| Sep 1, 2026 | 1,705.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.29% | 1,600 |
| Aug 31, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.12% | 4,700 |
| Aug 28, 2026 | 1,706.00 | 1,719.00 | 1,706.00 | 1,707.00 | 1,707.00 | 0.06% | 3,500 |
| Aug 27, 2026 | 1,705.00 | 1,721.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.53% | 9,000 |
| Aug 26, 2026 | 1,700.00 | 1,700.00 | 1,668.00 | 1,697.00 | 1,697.00 | 1.13% | 7,300 |
| Aug 25, 2026 | 1,652.00 | 1,685.00 | 1,652.00 | 1,678.00 | 1,678.00 | 2.13% | 14,300 |
| Aug 24, 2026 | 1,598.00 | 1,661.00 | 1,589.00 | 1,643.00 | 1,643.00 | 3.46% | 21,300 |