Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,935.00
+31.00 (1.63%)
At close: Mar 27, 2026
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,905.00 | 1,950.00 | 1,881.00 | 1,935.00 | 1,935.00 | 1.63% | 21,300 |
| Mar 26, 2026 | 1,950.00 | 1,950.00 | 1,887.00 | 1,904.00 | 1,904.00 | -1.55% | 13,800 |
| Mar 25, 2026 | 1,904.00 | 1,934.00 | 1,875.00 | 1,934.00 | 1,934.00 | 3.26% | 17,600 |
| Mar 24, 2026 | 1,877.00 | 1,896.00 | 1,855.00 | 1,873.00 | 1,873.00 | 1.96% | 39,000 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,776.00 | 1,837.00 | 1,837.00 | -4.37% | 34,200 |
| Mar 19, 2026 | 1,979.00 | 2,000.00 | 1,921.00 | 1,921.00 | 1,921.00 | -4.81% | 24,200 |
| Mar 18, 2026 | 1,921.00 | 2,018.00 | 1,917.00 | 2,018.00 | 2,018.00 | 6.27% | 20,900 |
| Mar 17, 2026 | 1,903.00 | 1,931.00 | 1,891.00 | 1,899.00 | 1,899.00 | -0.21% | 19,900 |
| Mar 16, 2026 | 1,851.00 | 1,923.00 | 1,851.00 | 1,903.00 | 1,903.00 | 1.22% | 20,600 |
| Mar 13, 2026 | 1,893.00 | 1,926.00 | 1,850.00 | 1,880.00 | 1,880.00 | -2.74% | 24,800 |
| Mar 12, 2026 | 1,931.00 | 1,937.00 | 1,877.00 | 1,933.00 | 1,933.00 | -0.10% | 26,900 |
| Mar 11, 2026 | 1,964.00 | 1,969.00 | 1,931.00 | 1,935.00 | 1,935.00 | -1.48% | 32,300 |
| Mar 10, 2026 | 1,958.00 | 2,000.00 | 1,943.00 | 1,964.00 | 1,964.00 | 1.87% | 19,000 |
| Mar 9, 2026 | 1,891.00 | 1,959.00 | 1,858.00 | 1,928.00 | 1,928.00 | -4.13% | 46,600 |
| Mar 6, 2026 | 2,000.00 | 2,077.00 | 1,983.00 | 2,011.00 | 2,011.00 | -0.35% | 15,200 |
| Mar 5, 2026 | 1,988.00 | 2,041.00 | 1,980.00 | 2,018.00 | 2,018.00 | 3.59% | 16,500 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,923.00 | 1,948.00 | 1,948.00 | -5.44% | 52,700 |
| Mar 3, 2026 | 2,072.00 | 2,103.00 | 2,033.00 | 2,060.00 | 2,060.00 | -1.34% | 33,500 |
| Mar 2, 2026 | 2,112.00 | 2,131.00 | 2,083.00 | 2,088.00 | 2,088.00 | -3.42% | 30,700 |
| Feb 27, 2026 | 2,136.00 | 2,168.00 | 2,127.00 | 2,162.00 | 2,162.00 | 1.84% | 15,300 |
| Feb 26, 2026 | 2,162.00 | 2,162.00 | 2,114.00 | 2,123.00 | 2,123.00 | -1.26% | 16,700 |
| Feb 25, 2026 | 2,083.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,150.00 | 2.92% | 60,100 |
| Feb 24, 2026 | 2,055.00 | 2,092.00 | 2,040.00 | 2,089.00 | 2,089.00 | 0.77% | 25,900 |
| Feb 20, 2026 | 2,038.00 | 2,073.00 | 2,027.00 | 2,073.00 | 2,073.00 | 0.39% | 12,500 |
| Feb 19, 2026 | 2,076.00 | 2,078.00 | 2,013.00 | 2,065.00 | 2,065.00 | -0.53% | 43,200 |
| Feb 18, 2026 | 2,061.00 | 2,089.00 | 2,061.00 | 2,076.00 | 2,076.00 | 0.73% | 13,100 |
| Feb 17, 2026 | 2,098.00 | 2,098.00 | 2,048.00 | 2,061.00 | 2,061.00 | -0.72% | 26,000 |
| Feb 16, 2026 | 2,040.00 | 2,077.00 | 2,001.00 | 2,076.00 | 2,076.00 | 1.76% | 24,500 |
| Feb 13, 2026 | 2,050.00 | 2,059.00 | 2,019.00 | 2,040.00 | 2,040.00 | 0.34% | 23,200 |
| Feb 12, 2026 | 2,066.00 | 2,073.00 | 2,031.00 | 2,033.00 | 2,033.00 | 0.84% | 27,400 |
| Feb 10, 2026 | 1,963.00 | 2,016.00 | 1,963.00 | 2,016.00 | 2,016.00 | 2.70% | 18,100 |
| Feb 9, 2026 | 1,992.00 | 1,992.00 | 1,954.00 | 1,963.00 | 1,963.00 | 0.56% | 28,800 |
| Feb 6, 2026 | 1,971.00 | 1,971.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.91% | 22,600 |
| Feb 5, 2026 | 1,967.00 | 1,983.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.30% | 10,300 |
| Feb 4, 2026 | 1,942.00 | 1,980.00 | 1,931.00 | 1,976.00 | 1,976.00 | 1.70% | 12,300 |
| Feb 3, 2026 | 1,979.00 | 1,992.00 | 1,943.00 | 1,943.00 | 1,943.00 | -1.82% | 39,700 |
| Feb 2, 2026 | 2,047.00 | 2,047.00 | 1,978.00 | 1,979.00 | 1,979.00 | -2.22% | 29,300 |
| Jan 30, 2026 | 2,020.00 | 2,027.00 | 1,997.00 | 2,024.00 | 2,024.00 | 0.05% | 14,800 |
| Jan 29, 2026 | 2,038.00 | 2,039.00 | 1,992.00 | 2,023.00 | 2,023.00 | -0.74% | 36,900 |
| Jan 28, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,038.00 | 2,038.00 | -1.16% | 39,600 |
| Jan 27, 2026 | 2,117.00 | 2,125.00 | 2,050.00 | 2,062.00 | 2,062.00 | -3.01% | 65,800 |
| Jan 26, 2026 | 2,130.00 | 2,236.00 | 2,107.00 | 2,126.00 | 2,126.00 | 4.73% | 188,700 |
| Jan 23, 2026 | 2,033.00 | 2,039.00 | 1,986.00 | 2,030.00 | 2,030.00 | -0.15% | 95,400 |
| Jan 22, 2026 | 1,983.00 | 2,050.00 | 1,974.00 | 2,033.00 | 2,033.00 | 3.72% | 55,800 |
| Jan 21, 2026 | 1,950.00 | 1,978.00 | 1,930.00 | 1,960.00 | 1,960.00 | -0.91% | 18,000 |
| Jan 20, 2026 | 1,990.00 | 1,996.00 | 1,940.00 | 1,978.00 | 1,978.00 | -0.60% | 27,700 |
| Jan 19, 2026 | 1,950.00 | 1,990.00 | 1,941.00 | 1,990.00 | 1,990.00 | 2.21% | 23,800 |
| Jan 16, 2026 | 1,900.00 | 1,947.00 | 1,900.00 | 1,947.00 | 1,947.00 | 3.02% | 16,200 |
| Jan 15, 2026 | 1,866.00 | 1,908.00 | 1,866.00 | 1,890.00 | 1,890.00 | 1.34% | 28,100 |
| Jan 14, 2026 | 1,866.00 | 1,884.00 | 1,831.00 | 1,865.00 | 1,865.00 | 1.19% | 16,600 |