HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 846.00
-14.00 (-1.63%)
Sep 7, 2026, 3:30 PM JST
TYO:4433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 895.00 | 895.00 | 886.00 | 887.00 | 867.99 | -0.89% | 41,100 |
| Jul 30, 2026 | 898.00 | 904.00 | 890.00 | 895.00 | 875.82 | -1.00% | 65,900 |
| Jul 29, 2026 | 898.00 | 908.00 | 888.00 | 904.00 | 884.63 | 0.67% | 64,100 |
| Jul 28, 2026 | 892.00 | 899.00 | 890.00 | 898.00 | 878.76 | 0.56% | 43,100 |
| Jul 27, 2026 | 883.00 | 893.00 | 883.00 | 893.00 | 873.86 | 1.36% | 39,200 |
| Jul 24, 2026 | 880.00 | 889.00 | 877.00 | 881.00 | 862.12 | -0.11% | 28,400 |
| Jul 23, 2026 | 877.00 | 884.00 | 876.00 | 882.00 | 863.10 | 0.23% | 29,100 |
| Jul 22, 2026 | 879.00 | 884.00 | 873.00 | 880.00 | 861.14 | - | 41,600 |
| Jul 21, 2026 | 882.00 | 890.00 | 875.00 | 880.00 | 861.14 | 0.11% | 61,500 |
| Jul 17, 2026 | 875.00 | 891.00 | 875.00 | 879.00 | 860.16 | 0.92% | 66,000 |
| Jul 16, 2026 | 890.00 | 894.00 | 867.00 | 871.00 | 852.34 | -3.01% | 129,500 |
| Jul 15, 2026 | 900.00 | 906.00 | 898.00 | 898.00 | 878.76 | 0.22% | 36,800 |
| Jul 14, 2026 | 893.00 | 903.00 | 893.00 | 896.00 | 876.80 | 0.22% | 34,500 |
| Jul 13, 2026 | 903.00 | 911.00 | 892.00 | 894.00 | 874.84 | -0.67% | 50,300 |
| Jul 10, 2026 | 895.00 | 905.00 | 895.00 | 900.00 | 880.71 | 0.56% | 29,700 |
| Jul 9, 2026 | 898.00 | 900.00 | 893.00 | 895.00 | 875.82 | -0.67% | 36,700 |
| Jul 8, 2026 | 900.00 | 909.00 | 897.00 | 901.00 | 881.69 | 0.56% | 70,200 |
| Jul 7, 2026 | 891.00 | 898.00 | 888.00 | 896.00 | 876.80 | 1.24% | 53,000 |
| Jul 6, 2026 | 878.00 | 886.00 | 875.00 | 885.00 | 866.04 | 1.61% | 37,600 |
| Jul 3, 2026 | 872.00 | 879.00 | 867.00 | 871.00 | 852.34 | 0.46% | 40,500 |
| Jul 2, 2026 | 860.00 | 870.00 | 860.00 | 867.00 | 848.42 | 1.17% | 44,000 |
| Jul 1, 2026 | 857.00 | 858.00 | 851.00 | 857.00 | 838.64 | 0.12% | 20,300 |
| Jun 30, 2026 | 855.00 | 858.00 | 849.00 | 856.00 | 837.66 | 0.35% | 31,200 |
| Jun 29, 2026 | 837.00 | 858.00 | 837.00 | 853.00 | 834.72 | 1.91% | 42,100 |
| Jun 26, 2026 | 831.00 | 840.00 | 827.00 | 837.00 | 819.06 | 1.45% | 34,100 |
| Jun 25, 2026 | 832.00 | 837.00 | 825.00 | 825.00 | 807.32 | -0.60% | 23,700 |