HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 899.00
+1.00 (0.11%)
Jul 29, 2026, 2:02 PM JST
TYO:4433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 892.00 | 899.00 | 890.00 | 898.00 | 898.00 | 0.56% | 43,100 |
| Jul 27, 2026 | 883.00 | 893.00 | 883.00 | 893.00 | 893.00 | 1.36% | 39,200 |
| Jul 24, 2026 | 880.00 | 889.00 | 877.00 | 881.00 | 881.00 | -0.11% | 28,400 |
| Jul 23, 2026 | 877.00 | 884.00 | 876.00 | 882.00 | 882.00 | 0.23% | 29,100 |
| Jul 22, 2026 | 879.00 | 884.00 | 873.00 | 880.00 | 880.00 | - | 41,600 |
| Jul 21, 2026 | 882.00 | 890.00 | 875.00 | 880.00 | 880.00 | 0.11% | 61,500 |
| Jul 17, 2026 | 875.00 | 891.00 | 875.00 | 879.00 | 879.00 | 0.92% | 66,000 |
| Jul 16, 2026 | 890.00 | 894.00 | 867.00 | 871.00 | 871.00 | -3.01% | 129,500 |
| Jul 15, 2026 | 900.00 | 906.00 | 898.00 | 898.00 | 898.00 | 0.22% | 36,800 |
| Jul 14, 2026 | 893.00 | 903.00 | 893.00 | 896.00 | 896.00 | 0.22% | 34,500 |
| Jul 13, 2026 | 903.00 | 911.00 | 892.00 | 894.00 | 894.00 | -0.67% | 50,300 |
| Jul 10, 2026 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.56% | 29,700 |
| Jul 9, 2026 | 898.00 | 900.00 | 893.00 | 895.00 | 895.00 | -0.67% | 36,700 |
| Jul 8, 2026 | 900.00 | 909.00 | 897.00 | 901.00 | 901.00 | 0.56% | 70,200 |
| Jul 7, 2026 | 891.00 | 898.00 | 888.00 | 896.00 | 896.00 | 1.24% | 53,000 |
| Jul 6, 2026 | 878.00 | 886.00 | 875.00 | 885.00 | 885.00 | 1.61% | 37,600 |
| Jul 3, 2026 | 872.00 | 879.00 | 867.00 | 871.00 | 871.00 | 0.46% | 40,500 |
| Jul 2, 2026 | 860.00 | 870.00 | 860.00 | 867.00 | 867.00 | 1.17% | 44,000 |
| Jul 1, 2026 | 857.00 | 858.00 | 851.00 | 857.00 | 857.00 | 0.12% | 20,300 |
| Jun 30, 2026 | 855.00 | 858.00 | 849.00 | 856.00 | 856.00 | 0.35% | 31,200 |
| Jun 29, 2026 | 837.00 | 858.00 | 837.00 | 853.00 | 853.00 | 1.91% | 42,100 |
| Jun 26, 2026 | 831.00 | 840.00 | 827.00 | 837.00 | 837.00 | 1.45% | 34,100 |
| Jun 25, 2026 | 832.00 | 837.00 | 825.00 | 825.00 | 825.00 | -0.60% | 23,700 |
| Jun 24, 2026 | 829.00 | 837.00 | 829.00 | 830.00 | 830.00 | 0.12% | 26,800 |
| Jun 23, 2026 | 827.00 | 832.00 | 824.00 | 829.00 | 829.00 | 0.24% | 23,800 |
| Jun 22, 2026 | 834.00 | 839.00 | 825.00 | 827.00 | 827.00 | -0.72% | 43,000 |
| Jun 19, 2026 | 835.00 | 839.00 | 829.00 | 833.00 | 833.00 | -0.83% | 29,100 |
| Jun 18, 2026 | 836.00 | 842.00 | 829.00 | 840.00 | 840.00 | 0.48% | 32,900 |
| Jun 17, 2026 | 830.00 | 844.00 | 830.00 | 836.00 | 836.00 | 0.60% | 26,300 |
| Jun 16, 2026 | 833.00 | 833.00 | 827.00 | 831.00 | 831.00 | -0.36% | 22,700 |
| Jun 15, 2026 | 837.00 | 841.00 | 834.00 | 834.00 | 834.00 | -0.60% | 19,200 |
| Jun 12, 2026 | 837.00 | 841.00 | 833.00 | 839.00 | 839.00 | - | 23,600 |
| Jun 11, 2026 | 837.00 | 840.00 | 827.00 | 839.00 | 839.00 | -0.12% | 29,900 |
| Jun 10, 2026 | 842.00 | 846.00 | 834.00 | 840.00 | 840.00 | 0.48% | 28,800 |
| Jun 9, 2026 | 838.00 | 844.00 | 836.00 | 836.00 | 836.00 | - | 20,900 |
| Jun 8, 2026 | 840.00 | 845.00 | 829.00 | 836.00 | 836.00 | -0.59% | 36,500 |
| Jun 5, 2026 | 827.00 | 844.00 | 827.00 | 841.00 | 841.00 | 2.44% | 50,400 |
| Jun 4, 2026 | 820.00 | 828.00 | 820.00 | 821.00 | 821.00 | -0.24% | 38,100 |
| Jun 3, 2026 | 825.00 | 825.00 | 813.00 | 823.00 | 823.00 | -0.36% | 55,800 |
| Jun 2, 2026 | 828.00 | 835.00 | 820.00 | 826.00 | 826.00 | -0.48% | 65,100 |
| Jun 1, 2026 | 851.00 | 851.00 | 830.00 | 830.00 | 830.00 | -2.58% | 81,600 |
| May 29, 2026 | 854.00 | 859.00 | 848.00 | 852.00 | 852.00 | -0.12% | 21,700 |
| May 28, 2026 | 848.00 | 853.00 | 843.00 | 853.00 | 853.00 | 0.59% | 34,200 |
| 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 |