HITO-TO-HITO Holdings Co.,Ltd. (TYO:549A)
Japan · Delayed Price · Currency is JPY 458.00
-1.00 (-0.22%)
Last updated: Jun 4, 2026, 1:54 PM JST
HITO-TO-HITO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 460.00 | 461.00 | 452.00 | 459.00 | 459.00 | -0.65% | 60,300 |
| Jun 2, 2026 | 457.00 | 462.00 | 453.00 | 462.00 | 462.00 | 1.32% | 44,000 |
| Jun 1, 2026 | 461.00 | 463.00 | 451.00 | 456.00 | 456.00 | -1.72% | 66,300 |
| May 29, 2026 | 471.00 | 474.00 | 461.00 | 464.00 | 464.00 | -3.13% | 91,800 |
| May 28, 2026 | 455.00 | 484.00 | 455.00 | 479.00 | 479.00 | 5.27% | 229,000 |
| May 27, 2026 | 461.00 | 463.00 | 452.00 | 455.00 | 455.00 | -1.09% | 58,700 |
| May 26, 2026 | 455.00 | 473.00 | 455.00 | 460.00 | 460.00 | 1.10% | 121,600 |
| May 25, 2026 | 475.00 | 478.00 | 451.00 | 455.00 | 455.00 | -3.81% | 127,100 |
| May 22, 2026 | 463.00 | 477.00 | 462.00 | 473.00 | 473.00 | 2.60% | 152,400 |
| May 21, 2026 | 465.00 | 466.00 | 453.00 | 461.00 | 461.00 | -1.50% | 112,100 |
| May 20, 2026 | 481.00 | 484.00 | 464.00 | 468.00 | 468.00 | -4.10% | 156,700 |
| May 19, 2026 | 482.00 | 493.00 | 474.00 | 488.00 | 488.00 | 1.24% | 149,100 |
| May 18, 2026 | 467.00 | 482.00 | 447.00 | 482.00 | 482.00 | 5.01% | 272,800 |
| May 15, 2026 | 459.00 | 471.00 | 435.00 | 459.00 | 459.00 | -0.86% | 461,700 |
| May 14, 2026 | 506.00 | 518.00 | 463.00 | 463.00 | 463.00 | -1.49% | 649,800 |
| May 13, 2026 | 454.00 | 476.00 | 447.00 | 470.00 | 470.00 | 3.52% | 222,700 |
| May 12, 2026 | 480.00 | 480.00 | 443.00 | 454.00 | 454.00 | -6.58% | 617,900 |
| May 11, 2026 | 496.00 | 499.00 | 481.00 | 486.00 | 486.00 | -2.21% | 186,500 |
| May 8, 2026 | 503.00 | 505.00 | 490.00 | 497.00 | 497.00 | 0.40% | 254,200 |
| May 7, 2026 | 507.00 | 515.00 | 492.00 | 495.00 | 495.00 | -0.80% | 228,200 |
| May 1, 2026 | 504.00 | 533.00 | 495.00 | 499.00 | 499.00 | -0.99% | 590,700 |
| Apr 30, 2026 | 490.00 | 516.00 | 486.00 | 504.00 | 504.00 | 0.80% | 450,000 |
| Apr 28, 2026 | 493.00 | 503.00 | 475.00 | 500.00 | 500.00 | 0.20% | 453,100 |
| Apr 27, 2026 | 503.00 | 522.00 | 488.00 | 499.00 | 499.00 | - | 809,700 |
| Apr 24, 2026 | 473.00 | 541.00 | 470.00 | 499.00 | 499.00 | 7.08% | 3,368,000 |
| Apr 23, 2026 | 470.00 | 484.00 | 454.00 | 466.00 | 466.00 | -0.43% | 493,100 |
| Apr 22, 2026 | 485.00 | 485.00 | 456.00 | 468.00 | 468.00 | -3.51% | 529,900 |
| Apr 21, 2026 | 501.00 | 501.00 | 477.00 | 485.00 | 485.00 | -3.39% | 642,200 |
| Apr 20, 2026 | 508.00 | 524.00 | 492.00 | 502.00 | 502.00 | -1.18% | 1,046,300 |
| Apr 17, 2026 | 483.00 | 547.00 | 483.00 | 508.00 | 508.00 | 8.78% | 6,135,700 |
| Apr 16, 2026 | 496.00 | 504.00 | 466.00 | 467.00 | 467.00 | -5.85% | 1,340,600 |
| Apr 15, 2026 | 540.00 | 557.00 | 485.00 | 496.00 | 496.00 | -6.42% | 1,530,700 |
| Apr 14, 2026 | 581.00 | 582.00 | 530.00 | 530.00 | 530.00 | -11.07% | 2,127,800 |
| Apr 13, 2026 | 623.00 | 638.00 | 580.00 | 596.00 | 596.00 | 0.51% | 3,704,400 |
| Apr 10, 2026 | 641.00 | 682.00 | 526.00 | 593.00 | 593.00 | -4.51% | 17,995,600 |
| Apr 9, 2026 | 601.00 | 621.00 | 600.00 | 621.00 | 621.00 | 19.19% | 889,900 |
| Apr 8, 2026 | 481.00 | 521.00 | 481.00 | 521.00 | 521.00 | 18.14% | 3,016,400 |