HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 848.00
+4.00 (0.47%)
May 27, 2026, 3:30 PM JST
TYO:4433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 845.00 | 850.00 | 841.00 | 848.00 | 848.00 | 0.47% | 46,100 |
| May 26, 2026 | 843.00 | 851.00 | 843.00 | 844.00 | 844.00 | 0.12% | 31,300 |
| May 25, 2026 | 852.00 | 855.00 | 843.00 | 843.00 | 843.00 | -0.82% | 45,000 |
| May 22, 2026 | 860.00 | 860.00 | 843.00 | 850.00 | 850.00 | -0.93% | 82,300 |
| May 21, 2026 | 865.00 | 868.00 | 858.00 | 858.00 | 858.00 | 0.23% | 42,200 |
| May 20, 2026 | 865.00 | 865.00 | 855.00 | 856.00 | 856.00 | -0.81% | 34,100 |
| May 19, 2026 | 860.00 | 865.00 | 859.00 | 863.00 | 863.00 | 0.94% | 41,600 |
| May 18, 2026 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.70% | 34,800 |
| May 15, 2026 | 869.00 | 873.00 | 861.00 | 861.00 | 861.00 | -0.92% | 21,100 |
| May 14, 2026 | 874.00 | 874.00 | 862.00 | 869.00 | 869.00 | -0.23% | 16,500 |
| May 13, 2026 | 866.00 | 875.00 | 866.00 | 871.00 | 871.00 | 1.16% | 22,400 |
| May 12, 2026 | 863.00 | 867.00 | 861.00 | 861.00 | 861.00 | 1.18% | 39,400 |
| May 11, 2026 | 871.00 | 872.00 | 851.00 | 851.00 | 851.00 | -2.52% | 92,500 |
| May 8, 2026 | 877.00 | 877.00 | 868.00 | 873.00 | 873.00 | 0.69% | 36,500 |
| May 7, 2026 | 876.00 | 878.00 | 864.00 | 867.00 | 867.00 | -0.57% | 61,300 |
| May 1, 2026 | 872.00 | 873.00 | 867.00 | 872.00 | 872.00 | 0.81% | 45,400 |
| Apr 30, 2026 | 882.00 | 884.00 | 864.00 | 865.00 | 865.00 | -1.82% | 125,100 |
| Apr 28, 2026 | 885.00 | 888.00 | 880.00 | 881.00 | 881.00 | -0.23% | 103,900 |
| Apr 27, 2026 | 885.00 | 886.00 | 879.00 | 883.00 | 883.00 | 0.23% | 37,600 |
| Apr 24, 2026 | 889.00 | 889.00 | 876.00 | 881.00 | 881.00 | -0.23% | 81,000 |
| Apr 23, 2026 | 899.00 | 899.00 | 883.00 | 883.00 | 883.00 | -1.89% | 98,400 |
| Apr 22, 2026 | 909.00 | 909.00 | 899.00 | 900.00 | 900.00 | -0.66% | 36,400 |
| Apr 21, 2026 | 908.00 | 908.00 | 901.00 | 906.00 | 906.00 | 0.22% | 51,100 |
| Apr 20, 2026 | 909.00 | 909.00 | 898.00 | 904.00 | 904.00 | 0.67% | 39,300 |
| Apr 17, 2026 | 895.00 | 902.00 | 893.00 | 898.00 | 898.00 | 0.34% | 61,600 |
| Apr 16, 2026 | 896.00 | 901.00 | 889.00 | 895.00 | 895.00 | 0.45% | 123,400 |
| Apr 15, 2026 | 905.00 | 912.00 | 888.00 | 891.00 | 891.00 | -3.15% | 201,800 |
| Apr 14, 2026 | 925.00 | 928.00 | 916.00 | 920.00 | 920.00 | - | 54,800 |
| Apr 13, 2026 | 930.00 | 934.00 | 915.00 | 920.00 | 920.00 | -1.71% | 49,900 |
| Apr 10, 2026 | 943.00 | 949.00 | 933.00 | 936.00 | 936.00 | -0.64% | 33,100 |
| Apr 9, 2026 | 947.00 | 950.00 | 940.00 | 942.00 | 942.00 | -0.11% | 34,100 |
| Apr 8, 2026 | 939.00 | 948.00 | 937.00 | 943.00 | 943.00 | 0.86% | 50,900 |
| Apr 7, 2026 | 930.00 | 936.00 | 930.00 | 935.00 | 935.00 | 0.54% | 21,700 |
| Apr 6, 2026 | 930.00 | 931.00 | 927.00 | 930.00 | 930.00 | 0.32% | 18,000 |
| Apr 3, 2026 | 920.00 | 929.00 | 920.00 | 927.00 | 927.00 | 0.76% | 14,400 |
| Apr 2, 2026 | 929.00 | 935.00 | 918.00 | 920.00 | 920.00 | -0.43% | 28,700 |
| Apr 1, 2026 | 921.00 | 927.00 | 919.00 | 924.00 | 924.00 | 1.87% | 21,100 |
| Mar 31, 2026 | 905.00 | 922.00 | 902.00 | 907.00 | 907.00 | 0.44% | 34,700 |
| Mar 30, 2026 | 914.00 | 914.00 | 900.00 | 903.00 | 903.00 | -2.38% | 56,700 |
| 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 |