HITO-TO-HITO Holdings Co.,Ltd. (TYO:549A)
Japan · Delayed Price · Currency is JPY 507.00
+3.00 (0.60%)
Sep 3, 2026, 3:30 PM JST
HITO-TO-HITO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 514.00 | 514.00 | 504.00 | 504.00 | - | - | 33,700 |
| Sep 2, 2026 | 517.00 | 518.00 | 503.00 | 504.00 | 504.00 | -2.14% | 31,300 |
| Sep 1, 2026 | 522.00 | 523.00 | 515.00 | 515.00 | 515.00 | -0.77% | 24,600 |
| Aug 31, 2026 | 522.00 | 525.00 | 514.00 | 519.00 | 519.00 | - | 35,500 |
| Aug 28, 2026 | 522.00 | 527.00 | 517.00 | 519.00 | 519.00 | -0.38% | 26,800 |
| Aug 27, 2026 | 517.00 | 522.00 | 516.00 | 521.00 | 521.00 | 1.17% | 26,600 |
| Aug 26, 2026 | 522.00 | 530.00 | 514.00 | 515.00 | 515.00 | -0.77% | 59,700 |
| Aug 25, 2026 | 519.00 | 524.00 | 511.00 | 519.00 | 519.00 | 0.58% | 37,600 |
| Aug 24, 2026 | 517.00 | 523.00 | 510.00 | 516.00 | 516.00 | 0.39% | 71,000 |
| Aug 21, 2026 | 512.00 | 521.00 | 510.00 | 514.00 | 514.00 | 1.18% | 28,800 |
| Aug 20, 2026 | 522.00 | 530.00 | 507.00 | 508.00 | 508.00 | -2.12% | 72,700 |
| Aug 19, 2026 | 508.00 | 520.00 | 505.00 | 519.00 | 519.00 | 2.37% | 83,700 |
| Aug 18, 2026 | 500.00 | 507.00 | 500.00 | 507.00 | 507.00 | 0.80% | 44,100 |
| Aug 17, 2026 | 494.00 | 510.00 | 492.00 | 503.00 | 503.00 | 3.50% | 30,500 |
| Aug 14, 2026 | 495.00 | 512.00 | 486.00 | 486.00 | 486.00 | -1.82% | 74,300 |
| Aug 13, 2026 | 499.00 | 499.00 | 486.00 | 495.00 | 495.00 | - | 41,100 |
| Aug 12, 2026 | 474.00 | 496.00 | 474.00 | 495.00 | 495.00 | -1.00% | 148,100 |
| Aug 10, 2026 | 485.00 | 504.00 | 478.00 | 500.00 | 500.00 | 3.73% | 109,400 |
| Aug 7, 2026 | 481.00 | 483.00 | 477.00 | 482.00 | 482.00 | - | 38,000 |
| Aug 6, 2026 | 480.00 | 485.00 | 477.00 | 482.00 | 482.00 | 0.42% | 22,400 |
| Aug 5, 2026 | 479.00 | 480.00 | 475.00 | 480.00 | 480.00 | 0.63% | 23,900 |
| Aug 4, 2026 | 469.00 | 478.00 | 469.00 | 477.00 | 477.00 | 1.92% | 29,600 |
| Aug 3, 2026 | 472.00 | 473.00 | 461.00 | 468.00 | 468.00 | -1.47% | 22,500 |
| Jul 31, 2026 | 468.00 | 475.00 | 467.00 | 475.00 | 475.00 | 1.28% | 70,400 |
| Jul 30, 2026 | 456.00 | 470.00 | 456.00 | 469.00 | 469.00 | 2.18% | 63,700 |
| Jul 29, 2026 | 457.00 | 459.00 | 452.00 | 459.00 | 459.00 | 0.66% | 54,300 |
| Jul 28, 2026 | 460.00 | 465.00 | 454.00 | 456.00 | 456.00 | -0.87% | 48,400 |
| Jul 27, 2026 | 457.00 | 464.00 | 457.00 | 460.00 | 460.00 | 0.66% | 49,800 |
| Jul 24, 2026 | 465.00 | 465.00 | 456.00 | 457.00 | 457.00 | -1.51% | 41,500 |
| Jul 23, 2026 | 463.00 | 466.00 | 462.00 | 464.00 | 464.00 | 0.22% | 28,000 |
| Jul 22, 2026 | 457.00 | 464.00 | 456.00 | 463.00 | 463.00 | -0.43% | 55,500 |
| 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 |