HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 975.00
-5.00 (-0.51%)
Jan 23, 2026, 3:30 PM JST
TYO:4433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 986.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.51% | 79,200 |
| Jan 21, 2026 | 995.00 | 995.00 | 983.00 | 985.00 | 985.00 | -1.20% | 109,900 |
| Jan 20, 2026 | 1,003.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | -0.20% | 97,100 |
| Jan 19, 2026 | 1,011.00 | 1,011.00 | 999.00 | 999.00 | 999.00 | -0.70% | 87,300 |
| Jan 16, 2026 | 1,014.00 | 1,014.00 | 999.00 | 1,006.00 | 1,006.00 | -0.40% | 71,800 |
| Jan 15, 2026 | 994.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | -4.17% | 262,500 |
| Jan 14, 2026 | 1,052.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,054.00 | 0.38% | 56,900 |
| Jan 13, 2026 | 1,068.00 | 1,072.00 | 1,049.00 | 1,050.00 | 1,050.00 | -1.04% | 61,200 |
| Jan 9, 2026 | 1,052.00 | 1,062.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.57% | 34,700 |
| Jan 8, 2026 | 1,055.00 | 1,058.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.09% | 54,100 |
| Jan 7, 2026 | 1,057.00 | 1,059.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.28% | 62,800 |
| Jan 6, 2026 | 1,049.00 | 1,061.00 | 1,047.00 | 1,057.00 | 1,057.00 | 1.15% | 38,600 |
| Jan 5, 2026 | 1,048.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.65% | 31,600 |
| Dec 30, 2025 | 1,030.00 | 1,033.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.19% | 27,900 |
| Dec 29, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 34,700 |
| Dec 26, 2025 | 1,028.00 | 1,031.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.10% | 29,000 |
| Dec 25, 2025 | 1,028.00 | 1,034.00 | 1,028.00 | 1,029.00 | 1,029.00 | 0.10% | 23,100 |
| Dec 24, 2025 | 1,033.00 | 1,038.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.48% | 19,000 |
| Dec 23, 2025 | 1,027.00 | 1,036.00 | 1,027.00 | 1,033.00 | 1,033.00 | 0.58% | 30,100 |
| Dec 22, 2025 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.58% | 33,200 |
| Dec 19, 2025 | 1,029.00 | 1,039.00 | 1,027.00 | 1,033.00 | 1,033.00 | - | 37,000 |
| Dec 18, 2025 | 1,030.00 | 1,034.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.49% | 25,700 |
| Dec 17, 2025 | 1,029.00 | 1,030.00 | 1,017.00 | 1,028.00 | 1,028.00 | 0.69% | 19,500 |
| Dec 16, 2025 | 1,019.00 | 1,028.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.29% | 45,500 |
| Dec 15, 2025 | 1,004.00 | 1,026.00 | 1,004.00 | 1,018.00 | 1,018.00 | 1.29% | 33,700 |
| Dec 12, 2025 | 999.00 | 1,008.00 | 995.00 | 1,005.00 | 1,005.00 | 0.90% | 49,800 |
| Dec 11, 2025 | 1,012.00 | 1,012.00 | 996.00 | 996.00 | 996.00 | -1.39% | 55,900 |
| Dec 10, 2025 | 1,015.00 | 1,024.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 19,900 |
| Dec 9, 2025 | 1,027.00 | 1,028.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.78% | 22,100 |
| Dec 8, 2025 | 1,022.00 | 1,030.00 | 1,017.00 | 1,023.00 | 1,023.00 | 0.20% | 15,900 |
| Dec 5, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.35% | 20,600 |
| Dec 4, 2025 | 1,037.00 | 1,039.00 | 1,034.00 | 1,035.00 | 1,035.00 | 0.39% | 13,500 |
| Dec 3, 2025 | 1,045.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.15% | 24,800 |
| Dec 2, 2025 | 1,052.00 | 1,053.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.48% | 18,400 |
| Dec 1, 2025 | 1,046.00 | 1,050.00 | 1,038.00 | 1,048.00 | 1,048.00 | 0.58% | 27,600 |
| Nov 28, 2025 | 1,041.00 | 1,046.00 | 1,038.00 | 1,042.00 | 1,042.00 | -0.19% | 39,700 |
| Nov 27, 2025 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.51% | 31,900 |
| Nov 26, 2025 | 1,050.00 | 1,061.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 27,700 |
| Nov 25, 2025 | 1,079.00 | 1,082.00 | 1,045.00 | 1,050.00 | 1,050.00 | -2.96% | 58,800 |
| Nov 21, 2025 | 1,051.00 | 1,082.00 | 1,050.00 | 1,082.00 | 1,082.00 | 2.66% | 58,400 |
| Nov 20, 2025 | 1,058.00 | 1,062.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 42,700 |
| Nov 19, 2025 | 1,034.00 | 1,050.00 | 1,031.00 | 1,049.00 | 1,049.00 | 2.14% | 60,200 |
| Nov 18, 2025 | 1,026.00 | 1,036.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.10% | 53,400 |
| Nov 17, 2025 | 1,018.00 | 1,032.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.79% | 36,700 |
| Nov 14, 2025 | 1,014.00 | 1,018.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.59% | 32,800 |
| Nov 13, 2025 | 996.00 | 1,012.00 | 996.00 | 1,012.00 | 1,012.00 | 1.30% | 48,500 |
| Nov 12, 2025 | 973.00 | 999.00 | 972.00 | 999.00 | 999.00 | 2.57% | 53,800 |
| Nov 11, 2025 | 983.00 | 983.00 | 967.00 | 974.00 | 974.00 | -0.51% | 37,900 |
| Nov 10, 2025 | 975.00 | 982.00 | 972.00 | 979.00 | 979.00 | 0.72% | 36,000 |
| Nov 7, 2025 | 967.00 | 974.00 | 960.00 | 972.00 | 972.00 | 0.21% | 71,300 |