HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 925.00
+5.00 (0.54%)
At close: Mar 27, 2026
TYO:4433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 914.00 | 926.00 | 909.00 | 925.00 | 925.00 | 0.54% | 29,400 |
| Mar 26, 2026 | 922.00 | 922.00 | 909.00 | 920.00 | 920.00 | 0.11% | 32,200 |
| Mar 25, 2026 | 917.00 | 921.00 | 914.00 | 919.00 | 919.00 | 0.77% | 28,400 |
| Mar 24, 2026 | 905.00 | 913.00 | 903.00 | 912.00 | 912.00 | 2.01% | 34,100 |
| Mar 23, 2026 | 900.00 | 901.00 | 892.00 | 894.00 | 894.00 | -1.76% | 84,200 |
| Mar 19, 2026 | 927.00 | 928.00 | 910.00 | 910.00 | 910.00 | -2.67% | 36,000 |
| Mar 18, 2026 | 926.00 | 935.00 | 926.00 | 935.00 | 935.00 | 1.52% | 29,900 |
| Mar 17, 2026 | 926.00 | 936.00 | 921.00 | 921.00 | 921.00 | -0.43% | 26,400 |
| Mar 16, 2026 | 930.00 | 935.00 | 922.00 | 925.00 | 925.00 | -1.28% | 40,900 |
| Mar 13, 2026 | 929.00 | 938.00 | 927.00 | 937.00 | 937.00 | 0.64% | 35,300 |
| Mar 12, 2026 | 935.00 | 937.00 | 928.00 | 931.00 | 931.00 | -0.43% | 44,800 |
| Mar 11, 2026 | 932.00 | 940.00 | 928.00 | 935.00 | 935.00 | 0.86% | 45,600 |
| Mar 10, 2026 | 924.00 | 927.00 | 913.00 | 927.00 | 927.00 | 0.98% | 55,300 |
| Mar 9, 2026 | 906.00 | 918.00 | 898.00 | 918.00 | 918.00 | -0.97% | 100,000 |
| Mar 6, 2026 | 925.00 | 931.00 | 919.00 | 927.00 | 927.00 | - | 37,400 |
| Mar 5, 2026 | 920.00 | 932.00 | 917.00 | 927.00 | 927.00 | 2.43% | 63,100 |
| Mar 4, 2026 | 912.00 | 912.00 | 895.00 | 905.00 | 905.00 | -2.06% | 146,600 |
| Mar 3, 2026 | 941.00 | 941.00 | 923.00 | 924.00 | 924.00 | -2.01% | 119,900 |
| Mar 2, 2026 | 954.00 | 956.00 | 943.00 | 943.00 | 943.00 | -2.18% | 72,800 |
| Feb 27, 2026 | 955.00 | 964.00 | 953.00 | 964.00 | 964.00 | 1.26% | 46,300 |
| Feb 26, 2026 | 940.00 | 956.00 | 940.00 | 952.00 | 952.00 | -0.31% | 66,600 |
| Feb 25, 2026 | 946.00 | 959.00 | 941.00 | 955.00 | 937.00 | 1.49% | 96,100 |
| Feb 24, 2026 | 944.00 | 948.00 | 938.00 | 941.00 | 923.26 | -0.11% | 68,000 |
| Feb 20, 2026 | 950.00 | 950.00 | 939.00 | 942.00 | 924.25 | -0.95% | 105,800 |
| Feb 19, 2026 | 957.00 | 957.00 | 948.00 | 951.00 | 933.08 | -0.21% | 103,100 |
| Feb 18, 2026 | 969.00 | 969.00 | 953.00 | 953.00 | 935.04 | -1.65% | 97,200 |
| Feb 17, 2026 | 964.00 | 971.00 | 960.00 | 969.00 | 950.74 | 0.83% | 38,200 |
| Feb 16, 2026 | 967.00 | 967.00 | 960.00 | 961.00 | 942.89 | -0.41% | 55,700 |
| Feb 13, 2026 | 981.00 | 981.00 | 963.00 | 965.00 | 946.81 | -1.63% | 69,200 |
| Feb 12, 2026 | 982.00 | 986.00 | 978.00 | 981.00 | 962.51 | 0.10% | 58,800 |
| Feb 10, 2026 | 970.00 | 983.00 | 969.00 | 980.00 | 961.53 | 1.34% | 51,300 |
| Feb 9, 2026 | 973.00 | 974.00 | 963.00 | 967.00 | 948.77 | 0.21% | 59,100 |
| Feb 6, 2026 | 971.00 | 972.00 | 961.00 | 965.00 | 946.81 | -0.82% | 65,900 |
| Feb 5, 2026 | 963.00 | 974.00 | 953.00 | 973.00 | 954.66 | 1.88% | 64,400 |
| Feb 4, 2026 | 954.00 | 962.00 | 949.00 | 955.00 | 937.00 | 0.53% | 62,000 |
| Feb 3, 2026 | 958.00 | 959.00 | 950.00 | 950.00 | 932.09 | -0.42% | 62,500 |
| Feb 2, 2026 | 961.00 | 966.00 | 952.00 | 954.00 | 936.02 | -0.52% | 54,400 |
| Jan 30, 2026 | 954.00 | 963.00 | 953.00 | 959.00 | 940.92 | 0.74% | 44,800 |
| Jan 29, 2026 | 964.00 | 964.00 | 951.00 | 952.00 | 934.06 | -1.14% | 102,800 |
| Jan 28, 2026 | 970.00 | 970.00 | 960.00 | 963.00 | 944.85 | -0.72% | 98,900 |
| Jan 27, 2026 | 972.00 | 976.00 | 967.00 | 970.00 | 951.72 | -0.21% | 57,400 |
| Jan 26, 2026 | 975.00 | 976.00 | 966.00 | 972.00 | 953.68 | -0.31% | 119,800 |
| Jan 23, 2026 | 981.00 | 982.00 | 975.00 | 975.00 | 956.62 | -0.51% | 92,300 |
| Jan 22, 2026 | 986.00 | 990.00 | 980.00 | 980.00 | 961.53 | -0.51% | 79,200 |
| Jan 21, 2026 | 995.00 | 995.00 | 983.00 | 985.00 | 966.43 | -1.20% | 109,900 |
| Jan 20, 2026 | 1,003.00 | 1,005.00 | 995.00 | 997.00 | 978.21 | -0.20% | 97,100 |
| Jan 19, 2026 | 1,011.00 | 1,011.00 | 999.00 | 999.00 | 980.17 | -0.70% | 87,300 |
| Jan 16, 2026 | 1,014.00 | 1,014.00 | 999.00 | 1,006.00 | 987.04 | -0.40% | 71,800 |
| Jan 15, 2026 | 994.00 | 1,010.00 | 985.00 | 1,010.00 | 990.96 | -4.17% | 262,500 |
| Jan 14, 2026 | 1,052.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,034.13 | 0.38% | 56,900 |