Human Holdings Co., Ltd. (TYO:2415)
Japan · Delayed Price · Currency is JPY 1,669.00
+8.00 (0.48%)
Sep 4, 2026, 3:30 PM JST
Human Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,591.00 | 1,599.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.13% | 2,000 |
| Aug 20, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.63% | 2,700 |
| Aug 19, 2026 | 1,585.00 | 1,600.00 | 1,576.00 | 1,600.00 | 1,600.00 | 1.07% | 3,600 |
| Aug 18, 2026 | 1,585.00 | 1,586.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.44% | 1,800 |
| Aug 17, 2026 | 1,590.00 | 1,603.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 4,000 |
| Aug 14, 2026 | 1,613.00 | 1,613.00 | 1,582.00 | 1,590.00 | 1,590.00 | -1.43% | 5,500 |
| Aug 13, 2026 | 1,620.00 | 1,620.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.43% | 2,200 |
| Aug 12, 2026 | 1,624.00 | 1,638.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.25% | 2,500 |
| Aug 10, 2026 | 1,639.00 | 1,640.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.43% | 4,400 |
| Aug 7, 2026 | 1,615.00 | 1,647.00 | 1,607.00 | 1,631.00 | 1,631.00 | 0.99% | 6,500 |
| Aug 6, 2026 | 1,620.00 | 1,626.00 | 1,591.00 | 1,615.00 | 1,615.00 | -0.31% | 2,600 |
| Aug 5, 2026 | 1,625.00 | 1,628.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.25% | 2,900 |
| Aug 4, 2026 | 1,624.00 | 1,624.00 | 1,607.00 | 1,616.00 | 1,616.00 | 0.12% | 1,100 |
| Aug 3, 2026 | 1,630.00 | 1,630.00 | 1,602.00 | 1,614.00 | 1,614.00 | -0.98% | 4,800 |
| Jul 31, 2026 | 1,619.00 | 1,632.00 | 1,585.00 | 1,630.00 | 1,630.00 | 2.00% | 18,900 |
| Jul 30, 2026 | 1,589.00 | 1,598.00 | 1,578.00 | 1,598.00 | 1,598.00 | 0.63% | 9,900 |
| Jul 29, 2026 | 1,573.00 | 1,598.00 | 1,570.00 | 1,588.00 | 1,588.00 | 0.95% | 10,000 |
| Jul 28, 2026 | 1,571.00 | 1,579.00 | 1,555.00 | 1,573.00 | 1,573.00 | -1.13% | 8,600 |
| Jul 27, 2026 | 1,555.00 | 1,591.00 | 1,555.00 | 1,591.00 | 1,591.00 | 2.65% | 8,900 |
| Jul 24, 2026 | 1,564.00 | 1,564.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.83% | 4,500 |
| Jul 23, 2026 | 1,565.00 | 1,565.00 | 1,554.00 | 1,563.00 | 1,563.00 | 0.77% | 2,200 |
| Jul 22, 2026 | 1,588.00 | 1,588.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.59% | 3,200 |
| Jul 21, 2026 | 1,590.00 | 1,590.00 | 1,572.00 | 1,576.00 | 1,576.00 | -0.13% | 3,000 |
| Jul 17, 2026 | 1,580.00 | 1,590.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | 3,900 |
| Jul 16, 2026 | 1,578.00 | 1,592.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | 1,100 |
| Jul 15, 2026 | 1,577.00 | 1,595.00 | 1,577.00 | 1,578.00 | 1,578.00 | -0.57% | 1,700 |
| Jul 14, 2026 | 1,532.00 | 1,588.00 | 1,531.00 | 1,587.00 | 1,587.00 | 3.52% | 5,100 |
| Jul 13, 2026 | 1,577.00 | 1,582.00 | 1,527.00 | 1,533.00 | 1,533.00 | -2.73% | 6,000 |
| Jul 10, 2026 | 1,572.00 | 1,578.00 | 1,568.00 | 1,576.00 | 1,576.00 | 0.38% | 2,100 |
| Jul 9, 2026 | 1,571.00 | 1,584.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.06% | 1,400 |
| Jul 8, 2026 | 1,588.00 | 1,599.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.82% | 4,200 |
| Jul 7, 2026 | 1,599.00 | 1,601.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.44% | 2,200 |
| Jul 6, 2026 | 1,583.00 | 1,595.00 | 1,582.00 | 1,591.00 | 1,591.00 | 0.44% | 2,600 |
| Jul 3, 2026 | 1,592.00 | 1,592.00 | 1,581.00 | 1,584.00 | 1,584.00 | -1.49% | 1,000 |
| Jul 2, 2026 | 1,594.00 | 1,609.00 | 1,585.00 | 1,608.00 | 1,608.00 | 0.44% | 1,100 |
| Jul 1, 2026 | 1,597.00 | 1,601.00 | 1,580.00 | 1,601.00 | 1,601.00 | -0.44% | 2,400 |
| Jun 30, 2026 | 1,606.00 | 1,608.00 | 1,571.00 | 1,608.00 | 1,608.00 | 2.68% | 2,700 |
| Jun 29, 2026 | 1,580.00 | 1,600.00 | 1,560.00 | 1,566.00 | 1,566.00 | -1.51% | 2,600 |
| Jun 26, 2026 | 1,593.00 | 1,610.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.19% | 6,200 |
| Jun 25, 2026 | 1,594.00 | 1,607.00 | 1,584.00 | 1,593.00 | 1,593.00 | 0.76% | 2,000 |