HITO-TO-HITO Holdings Co.,Ltd. (TYO:549A)
Japan · Delayed Price · Currency is JPY 461.00
+3.00 (0.66%)
Last updated: Jul 21, 2026, 2:10 PM JST
HITO-TO-HITO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 457.00 | 468.00 | 457.00 | 465.00 | 465.00 | 1.53% | 75,800 |
| Jul 17, 2026 | 462.00 | 463.00 | 452.00 | 458.00 | 458.00 | -0.43% | 122,200 |
| Jul 16, 2026 | 461.00 | 473.00 | 457.00 | 460.00 | 460.00 | -0.22% | 72,000 |
| Jul 15, 2026 | 464.00 | 468.00 | 457.00 | 461.00 | 461.00 | -0.65% | 58,600 |
| Jul 14, 2026 | 457.00 | 465.00 | 457.00 | 464.00 | 464.00 | - | 32,000 |
| Jul 13, 2026 | 460.00 | 473.00 | 460.00 | 464.00 | 464.00 | 0.43% | 26,900 |
| Jul 10, 2026 | 457.00 | 468.00 | 457.00 | 462.00 | 462.00 | 1.09% | 22,900 |
| Jul 9, 2026 | 461.00 | 461.00 | 454.00 | 457.00 | 457.00 | -1.72% | 39,200 |
| Jul 8, 2026 | 460.00 | 467.00 | 457.00 | 465.00 | 465.00 | 1.09% | 26,900 |
| Jul 7, 2026 | 470.00 | 471.00 | 457.00 | 460.00 | 460.00 | -1.50% | 41,400 |
| Jul 6, 2026 | 470.00 | 474.00 | 462.00 | 467.00 | 467.00 | -0.43% | 62,500 |
| Jul 3, 2026 | 463.00 | 472.00 | 457.00 | 469.00 | 469.00 | 1.08% | 42,200 |
| Jul 2, 2026 | 462.00 | 467.00 | 459.00 | 464.00 | 464.00 | 0.43% | 30,200 |
| Jul 1, 2026 | 456.00 | 462.00 | 454.00 | 462.00 | 462.00 | 0.87% | 26,300 |
| Jun 30, 2026 | 454.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.88% | 24,900 |
| Jun 29, 2026 | 449.00 | 460.00 | 449.00 | 454.00 | 454.00 | 1.57% | 68,100 |
| Jun 26, 2026 | 453.00 | 455.00 | 443.00 | 447.00 | 447.00 | -1.32% | 47,200 |
| Jun 25, 2026 | 450.00 | 453.00 | 444.00 | 453.00 | 453.00 | 0.89% | 100,100 |
| Jun 24, 2026 | 447.00 | 455.00 | 447.00 | 449.00 | 449.00 | 0.45% | 50,900 |
| Jun 23, 2026 | 456.00 | 462.00 | 445.00 | 447.00 | 447.00 | -2.19% | 86,700 |
| Jun 22, 2026 | 460.00 | 465.00 | 454.00 | 457.00 | 457.00 | -0.44% | 69,000 |
| Jun 19, 2026 | 485.00 | 487.00 | 459.00 | 459.00 | 459.00 | -5.56% | 136,800 |
| Jun 18, 2026 | 487.00 | 494.00 | 475.00 | 486.00 | 486.00 | -1.02% | 115,900 |
| Jun 17, 2026 | 474.00 | 497.00 | 470.00 | 491.00 | 491.00 | 3.59% | 160,700 |
| Jun 16, 2026 | 473.00 | 478.00 | 462.00 | 474.00 | 474.00 | 0.21% | 72,000 |
| Jun 15, 2026 | 464.00 | 474.00 | 463.00 | 473.00 | 473.00 | 2.16% | 77,700 |
| Jun 12, 2026 | 460.00 | 463.00 | 457.00 | 463.00 | 463.00 | 1.31% | 29,600 |
| Jun 11, 2026 | 455.00 | 464.00 | 452.00 | 457.00 | 457.00 | - | 48,400 |
| Jun 10, 2026 | 461.00 | 477.00 | 456.00 | 457.00 | 457.00 | -0.87% | 90,100 |
| Jun 9, 2026 | 459.00 | 464.00 | 456.00 | 461.00 | 461.00 | 0.88% | 27,500 |
| Jun 8, 2026 | 459.00 | 465.00 | 457.00 | 457.00 | 457.00 | -2.14% | 38,400 |
| Jun 5, 2026 | 456.00 | 467.00 | 452.00 | 467.00 | 467.00 | 2.86% | 48,900 |
| Jun 4, 2026 | 454.00 | 466.00 | 452.00 | 454.00 | 454.00 | -1.09% | 54,700 |
| 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 |