HITO-TO-HITO Holdings Co.,Ltd. (TYO:549A)
Japan · Delayed Price · Currency is JPY 451.00
+8.00 (1.81%)
Nov 10, 2026, 3:30 PM JST
HITO-TO-HITO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 444.00 | 456.00 | 444.00 | 451.00 | 451.00 | 1.81% | 34,600 |
| Nov 9, 2026 | 442.00 | 453.00 | 441.00 | 443.00 | 443.00 | 1.14% | 83,600 |
| Nov 6, 2026 | 443.00 | 445.00 | 432.00 | 438.00 | 438.00 | -4.16% | 98,300 |
| Nov 5, 2026 | 454.00 | 467.00 | 454.00 | 457.00 | 457.00 | 0.66% | 95,900 |
| Nov 4, 2026 | 457.00 | 460.00 | 450.00 | 454.00 | 454.00 | -0.66% | 51,000 |
| Nov 2, 2026 | 454.00 | 467.00 | 454.00 | 457.00 | 457.00 | 0.22% | 151,400 |
| Oct 30, 2026 | 460.00 | 465.00 | 453.00 | 456.00 | 456.00 | -0.44% | 50,100 |
| Oct 29, 2026 | 459.00 | 463.00 | 455.00 | 458.00 | 458.00 | - | 42,800 |
| Oct 28, 2026 | 462.00 | 469.00 | 456.00 | 458.00 | 458.00 | -1.72% | 44,300 |
| Oct 27, 2026 | 472.00 | 477.00 | 460.00 | 466.00 | 466.00 | -0.43% | 117,000 |
| Oct 26, 2026 | 508.00 | 521.00 | 468.00 | 468.00 | 468.00 | -9.65% | 291,200 |
| Oct 23, 2026 | 461.00 | 544.00 | 440.00 | 518.00 | 518.00 | 11.64% | 1,349,300 |
| Oct 22, 2026 | 443.00 | 469.00 | 443.00 | 464.00 | 464.00 | 4.27% | 99,000 |
| Oct 21, 2026 | 441.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.68% | 14,800 |
| Oct 20, 2026 | 449.00 | 452.00 | 424.00 | 442.00 | 442.00 | -2.21% | 60,400 |
| Oct 19, 2026 | 451.00 | 453.00 | 448.00 | 452.00 | 452.00 | 0.22% | 8,100 |
| Oct 16, 2026 | 445.00 | 455.00 | 445.00 | 451.00 | 451.00 | 1.81% | 15,800 |
| Oct 15, 2026 | 450.00 | 453.00 | 443.00 | 443.00 | 443.00 | -2.21% | 32,000 |
| Oct 14, 2026 | 454.00 | 457.00 | 452.00 | 453.00 | 453.00 | -0.88% | 12,500 |
| Oct 13, 2026 | 450.00 | 459.00 | 449.00 | 457.00 | 457.00 | 1.33% | 15,300 |
| Oct 9, 2026 | 440.00 | 455.00 | 440.00 | 451.00 | 451.00 | 0.67% | 35,600 |
| Oct 8, 2026 | 450.00 | 452.00 | 446.00 | 448.00 | 448.00 | -0.88% | 36,200 |
| Oct 7, 2026 | 454.00 | 458.00 | 451.00 | 452.00 | 452.00 | -0.44% | 23,100 |
| Oct 6, 2026 | 452.00 | 459.00 | 452.00 | 454.00 | 454.00 | 0.22% | 14,300 |
| Oct 5, 2026 | 457.00 | 460.00 | 452.00 | 453.00 | 453.00 | - | 36,000 |
| Oct 2, 2026 | 464.00 | 465.00 | 453.00 | 453.00 | 453.00 | -2.37% | 28,700 |
| Oct 1, 2026 | 462.00 | 466.00 | 458.00 | 464.00 | 464.00 | -0.22% | 43,700 |
| Sep 30, 2026 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | - | 44,300 |
| Sep 29, 2026 | 461.00 | 467.00 | 459.00 | 465.00 | 465.00 | -0.06% | 67,800 |
| Sep 28, 2026 | 487.00 | 489.00 | 476.00 | 476.00 | 465.29 | -2.26% | 28,300 |
| Sep 25, 2026 | 489.00 | 494.00 | 487.00 | 487.00 | 476.04 | -0.41% | 20,400 |
| Sep 24, 2026 | 487.00 | 493.00 | 486.00 | 489.00 | 478.00 | 0.41% | 22,500 |
| Sep 18, 2026 | 487.00 | 493.00 | 486.00 | 487.00 | 476.04 | -1.22% | 33,200 |
| Sep 17, 2026 | 477.00 | 497.00 | 474.00 | 493.00 | 481.91 | 2.71% | 46,700 |
| Sep 16, 2026 | 471.00 | 485.00 | 471.00 | 480.00 | 469.20 | 1.05% | 52,200 |
| Sep 15, 2026 | 497.00 | 501.00 | 465.00 | 475.00 | 464.31 | -4.43% | 508,600 |
| Sep 14, 2026 | 503.00 | 503.00 | 491.00 | 497.00 | 485.82 | -1.19% | 33,300 |
| Sep 11, 2026 | 511.00 | 511.00 | 496.00 | 503.00 | 491.68 | -2.71% | 37,400 |
| Sep 10, 2026 | 520.00 | 521.00 | 511.00 | 517.00 | 505.37 | 0.19% | 36,500 |
| Sep 9, 2026 | 516.00 | 527.00 | 516.00 | 516.00 | 504.39 | -0.19% | 79,900 |
| Sep 8, 2026 | 516.00 | 518.00 | 511.00 | 517.00 | 505.37 | 0.19% | 16,500 |
| Sep 7, 2026 | 508.00 | 518.00 | 508.00 | 516.00 | 504.39 | 2.18% | 15,600 |
| Sep 4, 2026 | 507.00 | 510.00 | 500.00 | 505.00 | 493.64 | -0.39% | 20,800 |
| Sep 3, 2026 | 514.00 | 514.00 | 505.00 | 507.00 | 495.59 | 0.60% | 24,900 |
| Sep 2, 2026 | 517.00 | 518.00 | 503.00 | 504.00 | 492.66 | -2.14% | 31,300 |
| Sep 1, 2026 | 522.00 | 523.00 | 515.00 | 515.00 | 503.41 | -0.77% | 24,600 |
| Aug 31, 2026 | 522.00 | 525.00 | 514.00 | 519.00 | 507.32 | - | 35,500 |
| Aug 28, 2026 | 522.00 | 527.00 | 517.00 | 519.00 | 507.32 | -0.38% | 26,800 |
| Aug 27, 2026 | 517.00 | 522.00 | 516.00 | 521.00 | 509.28 | 1.17% | 26,600 |
| Aug 26, 2026 | 522.00 | 530.00 | 514.00 | 515.00 | 503.41 | -0.77% | 59,700 |