HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 844.00
+9.00 (1.08%)
Oct 16, 2026, 3:30 PM JST
TYO:4433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 835.00 | 846.00 | 835.00 | 844.00 | 844.00 | 1.08% | 27,000 |
| Oct 15, 2026 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | -1.18% | 46,200 |
| Oct 14, 2026 | 845.00 | 850.00 | 844.00 | 845.00 | 845.00 | 0.24% | 24,900 |
| Oct 13, 2026 | 839.00 | 850.00 | 839.00 | 843.00 | 843.00 | 1.57% | 47,600 |
| Oct 9, 2026 | 833.00 | 838.00 | 830.00 | 830.00 | 830.00 | -0.36% | 34,800 |
| Oct 8, 2026 | 834.00 | 836.00 | 830.00 | 833.00 | 833.00 | -0.12% | 26,800 |
| Oct 7, 2026 | 833.00 | 839.00 | 832.00 | 834.00 | 834.00 | -0.12% | 16,200 |
| Oct 6, 2026 | 831.00 | 839.00 | 831.00 | 835.00 | 835.00 | 0.24% | 22,900 |
| Oct 5, 2026 | 837.00 | 837.00 | 833.00 | 833.00 | 833.00 | -0.72% | 32,600 |
| Oct 2, 2026 | 845.00 | 849.00 | 838.00 | 839.00 | 839.00 | -0.59% | 39,100 |
| Oct 1, 2026 | 847.00 | 850.00 | 843.00 | 844.00 | 844.00 | -0.47% | 20,800 |
| Sep 30, 2026 | 845.00 | 851.00 | 842.00 | 848.00 | 848.00 | 0.24% | 23,500 |
| Sep 29, 2026 | 851.00 | 852.00 | 846.00 | 846.00 | 846.00 | -0.70% | 27,800 |
| Sep 28, 2026 | 854.00 | 857.00 | 852.00 | 852.00 | 852.00 | -0.81% | 30,500 |
| Sep 25, 2026 | 860.00 | 861.00 | 855.00 | 859.00 | 859.00 | 0.35% | 18,400 |
| Sep 24, 2026 | 860.00 | 861.00 | 854.00 | 856.00 | 856.00 | -0.47% | 39,500 |
| Sep 18, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.71% | 37,800 |
| Sep 17, 2026 | 862.00 | 875.00 | 862.00 | 875.00 | 875.00 | 0.81% | 29,500 |
| Sep 16, 2026 | 862.00 | 876.00 | 861.00 | 868.00 | 868.00 | 0.35% | 45,000 |
| Sep 15, 2026 | 856.00 | 870.00 | 856.00 | 865.00 | 865.00 | 0.93% | 30,200 |
| Sep 14, 2026 | 849.00 | 857.00 | 845.00 | 857.00 | 857.00 | 1.54% | 28,700 |
| Sep 11, 2026 | 848.00 | 848.00 | 844.00 | 844.00 | 844.00 | -0.94% | 31,900 |
| Sep 10, 2026 | 848.00 | 853.00 | 845.00 | 852.00 | 852.00 | -0.12% | 32,700 |
| Sep 9, 2026 | 845.00 | 853.00 | 841.00 | 853.00 | 853.00 | 1.07% | 45,700 |
| Sep 8, 2026 | 846.00 | 848.00 | 841.00 | 844.00 | 844.00 | -0.24% | 40,000 |
| Sep 7, 2026 | 851.00 | 856.00 | 846.00 | 846.00 | 846.00 | -1.63% | 58,600 |
| Sep 4, 2026 | 861.00 | 864.00 | 854.00 | 860.00 | 860.00 | -0.35% | 56,200 |
| Sep 3, 2026 | 866.00 | 871.00 | 861.00 | 863.00 | 863.00 | -0.35% | 35,700 |
| Sep 2, 2026 | 872.00 | 874.00 | 866.00 | 866.00 | 866.00 | -0.69% | 54,200 |
| Sep 1, 2026 | 873.00 | 877.00 | 870.00 | 872.00 | 872.00 | -0.11% | 33,800 |
| Aug 31, 2026 | 878.00 | 880.00 | 868.00 | 873.00 | 873.00 | 0.11% | 96,500 |
| Aug 28, 2026 | 871.00 | 881.00 | 870.00 | 872.00 | 872.00 | -2.08% | 145,200 |
| Aug 27, 2026 | 909.00 | 910.00 | 908.00 | 910.00 | 890.50 | 0.11% | 75,800 |
| Aug 26, 2026 | 909.00 | 910.00 | 908.00 | 909.00 | 889.52 | - | 35,500 |
| Aug 25, 2026 | 910.00 | 910.00 | 908.00 | 909.00 | 889.52 | -0.11% | 31,000 |
| Aug 24, 2026 | 910.00 | 912.00 | 908.00 | 910.00 | 890.50 | - | 40,200 |
| Aug 21, 2026 | 908.00 | 911.00 | 908.00 | 910.00 | 890.50 | 0.11% | 27,800 |
| Aug 20, 2026 | 908.00 | 911.00 | 908.00 | 909.00 | 889.52 | 0.22% | 21,400 |
| Aug 19, 2026 | 908.00 | 912.00 | 906.00 | 907.00 | 887.56 | -0.22% | 29,100 |
| Aug 18, 2026 | 910.00 | 912.00 | 907.00 | 909.00 | 889.52 | -0.22% | 24,800 |
| Aug 17, 2026 | 907.00 | 912.00 | 904.00 | 911.00 | 891.48 | 0.55% | 37,900 |
| Aug 14, 2026 | 907.00 | 909.00 | 901.00 | 906.00 | 886.59 | 0.11% | 35,100 |
| Aug 13, 2026 | 906.00 | 908.00 | 899.00 | 905.00 | 885.61 | 0.11% | 32,900 |
| Aug 12, 2026 | 899.00 | 904.00 | 895.00 | 904.00 | 884.63 | 1.12% | 33,100 |
| Aug 10, 2026 | 894.00 | 899.00 | 892.00 | 894.00 | 874.84 | 0.34% | 25,200 |
| Aug 7, 2026 | 890.00 | 895.00 | 888.00 | 891.00 | 871.91 | 0.45% | 26,500 |
| Aug 6, 2026 | 885.00 | 894.00 | 884.00 | 887.00 | 867.99 | 0.23% | 21,000 |
| Aug 5, 2026 | 880.00 | 888.00 | 880.00 | 885.00 | 866.04 | 0.57% | 21,100 |
| Aug 4, 2026 | 895.00 | 895.00 | 880.00 | 880.00 | 861.14 | -1.12% | 37,400 |
| Aug 3, 2026 | 889.00 | 894.00 | 884.00 | 890.00 | 870.93 | 0.34% | 38,800 |