HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 898.00
+3.00 (0.34%)
Apr 17, 2026, 3:30 PM JST
TYO:4433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 932.00 | 940.00 | 928.00 | 935.00 | 935.00 | 0.86% | 45,600 |
| Mar 10, 2026 | 924.00 | 927.00 | 913.00 | 927.00 | 927.00 | 0.98% | 55,300 |
| Mar 9, 2026 | 906.00 | 918.00 | 898.00 | 918.00 | 918.00 | -0.97% | 100,000 |
| Mar 6, 2026 | 925.00 | 931.00 | 919.00 | 927.00 | 927.00 | - | 37,400 |
| Mar 5, 2026 | 920.00 | 932.00 | 917.00 | 927.00 | 927.00 | 2.43% | 63,100 |
| Mar 4, 2026 | 912.00 | 912.00 | 895.00 | 905.00 | 905.00 | -2.06% | 146,600 |
| Mar 3, 2026 | 941.00 | 941.00 | 923.00 | 924.00 | 924.00 | -2.01% | 119,900 |
| Mar 2, 2026 | 954.00 | 956.00 | 943.00 | 943.00 | 943.00 | -2.18% | 72,800 |
| Feb 27, 2026 | 955.00 | 964.00 | 953.00 | 964.00 | 964.00 | 1.26% | 46,300 |
| Feb 26, 2026 | 940.00 | 956.00 | 940.00 | 952.00 | 952.00 | -0.31% | 66,600 |
| Feb 25, 2026 | 946.00 | 959.00 | 941.00 | 955.00 | 937.00 | 1.49% | 96,100 |
| Feb 24, 2026 | 944.00 | 948.00 | 938.00 | 941.00 | 923.26 | -0.11% | 68,000 |
| Feb 20, 2026 | 950.00 | 950.00 | 939.00 | 942.00 | 924.25 | -0.95% | 105,800 |
| Feb 19, 2026 | 957.00 | 957.00 | 948.00 | 951.00 | 933.08 | -0.21% | 103,100 |
| Feb 18, 2026 | 969.00 | 969.00 | 953.00 | 953.00 | 935.04 | -1.65% | 97,200 |
| Feb 17, 2026 | 964.00 | 971.00 | 960.00 | 969.00 | 950.74 | 0.83% | 38,200 |
| Feb 16, 2026 | 967.00 | 967.00 | 960.00 | 961.00 | 942.89 | -0.41% | 55,700 |
| Feb 13, 2026 | 981.00 | 981.00 | 963.00 | 965.00 | 946.81 | -1.63% | 69,200 |
| Feb 12, 2026 | 982.00 | 986.00 | 978.00 | 981.00 | 962.51 | 0.10% | 58,800 |
| Feb 10, 2026 | 970.00 | 983.00 | 969.00 | 980.00 | 961.53 | 1.34% | 51,300 |
| Feb 9, 2026 | 973.00 | 974.00 | 963.00 | 967.00 | 948.77 | 0.21% | 59,100 |
| Feb 6, 2026 | 971.00 | 972.00 | 961.00 | 965.00 | 946.81 | -0.82% | 65,900 |
| Feb 5, 2026 | 963.00 | 974.00 | 953.00 | 973.00 | 954.66 | 1.88% | 64,400 |
| Feb 4, 2026 | 954.00 | 962.00 | 949.00 | 955.00 | 937.00 | 0.53% | 62,000 |
| Feb 3, 2026 | 958.00 | 959.00 | 950.00 | 950.00 | 932.09 | -0.42% | 62,500 |