Human Creation Holdings, Inc. (TYO:7361)
Japan · Delayed Price · Currency is JPY 1,149.00
+9.00 (0.79%)
May 28, 2026, 9:14 AM JST
Human Creation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,148.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.64% | 1,200 |
| May 26, 2026 | 1,159.00 | 1,159.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.26% | 7,200 |
| May 25, 2026 | 1,159.00 | 1,159.00 | 1,120.00 | 1,156.00 | 1,156.00 | 0.70% | 14,000 |
| May 22, 2026 | 1,124.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,148.00 | 1.50% | 3,100 |
| May 21, 2026 | 1,141.00 | 1,141.00 | 1,126.00 | 1,131.00 | 1,131.00 | -0.79% | 4,700 |
| May 20, 2026 | 1,147.00 | 1,147.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.61% | 6,900 |
| May 19, 2026 | 1,141.00 | 1,150.00 | 1,122.00 | 1,147.00 | 1,147.00 | -0.26% | 2,500 |
| May 18, 2026 | 1,150.00 | 1,154.00 | 1,120.00 | 1,150.00 | 1,150.00 | - | 4,600 |
| May 15, 2026 | 1,137.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,150.00 | 1.14% | 13,600 |
| May 14, 2026 | 1,183.00 | 1,183.00 | 1,124.00 | 1,137.00 | 1,137.00 | -5.33% | 27,800 |
| May 13, 2026 | 1,208.00 | 1,214.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.33% | 3,900 |
| May 12, 2026 | 1,208.00 | 1,212.00 | 1,191.00 | 1,205.00 | 1,205.00 | -0.33% | 2,400 |
| May 11, 2026 | 1,195.00 | 1,218.00 | 1,195.00 | 1,209.00 | 1,209.00 | 0.58% | 4,800 |
| May 8, 2026 | 1,192.00 | 1,219.00 | 1,191.00 | 1,202.00 | 1,202.00 | 0.17% | 9,700 |
| May 7, 2026 | 1,206.00 | 1,208.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.74% | 7,300 |
| May 1, 2026 | 1,207.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.17% | 1,100 |
| Apr 30, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.08% | 9,500 |
| Apr 28, 2026 | 1,203.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.25% | 1,300 |
| Apr 27, 2026 | 1,217.00 | 1,217.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.58% | 5,200 |
| Apr 24, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.17% | 1,400 |
| Apr 23, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.08% | 600 |
| Apr 22, 2026 | 1,204.00 | 1,212.00 | 1,197.00 | 1,207.00 | 1,207.00 | 0.25% | 2,000 |
| Apr 21, 2026 | 1,203.00 | 1,215.00 | 1,203.00 | 1,204.00 | 1,204.00 | 0.08% | 2,400 |
| Apr 20, 2026 | 1,209.00 | 1,210.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.33% | 4,300 |
| Apr 17, 2026 | 1,206.00 | 1,210.00 | 1,205.00 | 1,207.00 | 1,207.00 | 0.17% | 2,900 |
| Apr 16, 2026 | 1,202.00 | 1,210.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.08% | 700 |
| Apr 15, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.33% | 4,200 |
| Apr 14, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 1,700 |
| Apr 13, 2026 | 1,229.00 | 1,229.00 | 1,208.00 | 1,215.00 | 1,215.00 | -0.82% | 4,800 |
| Apr 10, 2026 | 1,210.00 | 1,230.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1.83% | 3,700 |
| Apr 9, 2026 | 1,204.00 | 1,206.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.15% | 2,800 |
| Apr 8, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.42% | 500 |
| Apr 7, 2026 | 1,207.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.58% | 4,300 |
| Apr 6, 2026 | 1,205.00 | 1,207.00 | 1,203.00 | 1,207.00 | 1,207.00 | 0.84% | 500 |
| Apr 3, 2026 | 1,199.00 | 1,209.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.25% | 5,300 |
| Apr 2, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 6,800 |
| Apr 1, 2026 | 1,217.00 | 1,217.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.25% | 400 |
| Mar 31, 2026 | 1,215.00 | 1,229.00 | 1,202.00 | 1,210.00 | 1,210.00 | -1.87% | 6,400 |
| Mar 30, 2026 | 1,231.00 | 1,233.00 | 1,200.00 | 1,233.00 | 1,233.00 | 0.16% | 28,600 |
| Mar 27, 2026 | 1,250.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.33% | 25,900 |
| Mar 26, 2026 | 1,231.00 | 1,239.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.81% | 1,800 |
| Mar 25, 2026 | 1,228.00 | 1,250.00 | 1,227.00 | 1,237.00 | 1,237.00 | 1.81% | 13,000 |
| Mar 24, 2026 | 1,220.00 | 1,224.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.16% | 3,900 |
| Mar 23, 2026 | 1,219.00 | 1,238.00 | 1,200.00 | 1,213.00 | 1,213.00 | -2.41% | 20,300 |
| Mar 19, 2026 | 1,244.00 | 1,250.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.48% | 2,700 |
| Mar 18, 2026 | 1,239.00 | 1,249.00 | 1,238.00 | 1,249.00 | 1,249.00 | -0.08% | 2,600 |
| Mar 17, 2026 | 1,234.00 | 1,250.00 | 1,234.00 | 1,250.00 | 1,250.00 | 0.89% | 3,100 |
| Mar 16, 2026 | 1,224.00 | 1,240.00 | 1,220.00 | 1,239.00 | 1,239.00 | 0.08% | 2,200 |
| Mar 13, 2026 | 1,220.00 | 1,240.00 | 1,219.00 | 1,238.00 | 1,238.00 | 1.31% | 4,200 |
| Mar 12, 2026 | 1,220.00 | 1,248.00 | 1,220.00 | 1,222.00 | 1,222.00 | -1.05% | 9,300 |