HITO-Communications Holdings,Inc. (TYO:4433)
Japan · Delayed Price · Currency is JPY 739.00
-30.00 (-3.90%)
Nov 6, 2026, 3:30 PM JST
TYO:4433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 755.00 | 760.00 | 736.00 | 739.00 | 739.00 | -3.90% | 130,900 |
| Nov 5, 2026 | 767.00 | 783.00 | 762.00 | 769.00 | 769.00 | 1.32% | 78,700 |
| Nov 4, 2026 | 771.00 | 771.00 | 756.00 | 759.00 | 759.00 | -0.78% | 124,900 |
| Nov 2, 2026 | 783.00 | 786.00 | 762.00 | 765.00 | 765.00 | -2.92% | 144,700 |
| Oct 30, 2026 | 790.00 | 797.00 | 777.00 | 788.00 | 788.00 | 0.38% | 111,700 |
| Oct 29, 2026 | 800.00 | 805.00 | 783.00 | 785.00 | 785.00 | -1.63% | 204,700 |
| Oct 28, 2026 | 823.00 | 824.00 | 797.00 | 798.00 | 798.00 | -3.27% | 167,900 |
| Oct 27, 2026 | 832.00 | 834.00 | 823.00 | 825.00 | 825.00 | -0.84% | 63,900 |
| Oct 26, 2026 | 832.00 | 840.00 | 831.00 | 832.00 | 832.00 | -0.24% | 32,700 |
| Oct 23, 2026 | 844.00 | 851.00 | 833.00 | 834.00 | 834.00 | -0.95% | 38,800 |
| Oct 22, 2026 | 846.00 | 846.00 | 838.00 | 842.00 | 842.00 | 1.32% | 29,300 |
| Oct 21, 2026 | 840.00 | 842.00 | 831.00 | 831.00 | 831.00 | -1.07% | 25,100 |
| Oct 20, 2026 | 844.00 | 846.00 | 836.00 | 840.00 | 840.00 | -0.47% | 15,800 |
| Oct 19, 2026 | 845.00 | 849.00 | 842.00 | 844.00 | 844.00 | - | 26,800 |
| 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 |