Human Holdings Co., Ltd. (TYO:2415)
Japan · Delayed Price · Currency is JPY 1,581.00
-9.00 (-0.57%)
Jun 24, 2026, 3:24 PM JST
Human Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,587.00 | 1,627.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 4,300 |
| Jun 23, 2026 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.38% | 3,200 |
| Jun 22, 2026 | 1,599.00 | 1,604.00 | 1,594.00 | 1,596.00 | 1,596.00 | -1.18% | 4,900 |
| Jun 19, 2026 | 1,608.00 | 1,621.00 | 1,581.00 | 1,615.00 | 1,615.00 | 0.44% | 7,400 |
| Jun 18, 2026 | 1,579.00 | 1,611.00 | 1,563.00 | 1,608.00 | 1,608.00 | 1.84% | 3,700 |
| Jun 17, 2026 | 1,605.00 | 1,614.00 | 1,565.00 | 1,579.00 | 1,579.00 | -1.13% | 3,000 |
| Jun 16, 2026 | 1,638.00 | 1,646.00 | 1,572.00 | 1,597.00 | 1,597.00 | -0.99% | 7,700 |
| Jun 15, 2026 | 1,575.00 | 1,613.00 | 1,575.00 | 1,613.00 | 1,613.00 | 2.41% | 6,500 |
| Jun 12, 2026 | 1,575.00 | 1,580.00 | 1,532.00 | 1,575.00 | 1,575.00 | 2.41% | 49,600 |
| Jun 11, 2026 | 1,557.00 | 1,557.00 | 1,518.00 | 1,538.00 | 1,538.00 | -2.23% | 7,800 |
| Jun 10, 2026 | 1,554.00 | 1,580.00 | 1,548.00 | 1,573.00 | 1,573.00 | 0.83% | 3,300 |
| Jun 9, 2026 | 1,557.00 | 1,560.00 | 1,542.00 | 1,560.00 | 1,560.00 | 1.23% | 6,900 |
| Jun 8, 2026 | 1,518.00 | 1,567.00 | 1,518.00 | 1,541.00 | 1,541.00 | 1.99% | 12,100 |
| Jun 5, 2026 | 1,536.00 | 1,550.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.46% | 118,100 |
| Jun 4, 2026 | 1,521.00 | 1,524.00 | 1,516.00 | 1,518.00 | 1,518.00 | -0.20% | 2,700 |
| Jun 3, 2026 | 1,530.00 | 1,542.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.59% | 7,000 |
| Jun 2, 2026 | 1,537.00 | 1,541.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.91% | 4,000 |
| Jun 1, 2026 | 1,589.00 | 1,589.00 | 1,531.00 | 1,544.00 | 1,544.00 | -2.83% | 20,800 |
| May 29, 2026 | 1,573.00 | 1,598.00 | 1,572.00 | 1,589.00 | 1,589.00 | 0.89% | 2,300 |
| May 28, 2026 | 1,576.00 | 1,598.00 | 1,571.00 | 1,575.00 | 1,575.00 | -0.44% | 3,400 |
| May 27, 2026 | 1,561.00 | 1,582.00 | 1,546.00 | 1,582.00 | 1,582.00 | 1.80% | 4,400 |
| May 26, 2026 | 1,560.00 | 1,560.00 | 1,529.00 | 1,554.00 | 1,554.00 | 0.58% | 6,200 |
| May 25, 2026 | 1,530.00 | 1,555.00 | 1,523.00 | 1,545.00 | 1,545.00 | 0.98% | 9,200 |
| May 22, 2026 | 1,535.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.66% | 7,000 |
| May 21, 2026 | 1,541.00 | 1,541.00 | 1,513.00 | 1,520.00 | 1,520.00 | -1.30% | 5,600 |
| May 20, 2026 | 1,545.00 | 1,545.00 | 1,528.00 | 1,540.00 | 1,540.00 | -0.52% | 2,100 |
| May 19, 2026 | 1,533.00 | 1,549.00 | 1,525.00 | 1,548.00 | 1,548.00 | 1.71% | 17,700 |
| May 18, 2026 | 1,525.00 | 1,549.00 | 1,496.00 | 1,522.00 | 1,522.00 | -0.65% | 25,200 |
| May 15, 2026 | 1,525.00 | 1,543.00 | 1,525.00 | 1,532.00 | 1,532.00 | 0.52% | 3,900 |
| 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 |