Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 2,030.00
-3.00 (-0.15%)
Jan 23, 2026, 3:30 PM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,870.00 | 1,885.00 | 1,840.00 | 1,843.00 | 1,843.00 | -0.75% | 27,200 |
| Jan 9, 2026 | 1,840.00 | 1,871.00 | 1,840.00 | 1,857.00 | 1,857.00 | 0.92% | 5,900 |
| Jan 8, 2026 | 1,852.00 | 1,862.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.86% | 13,700 |
| Jan 7, 2026 | 1,825.00 | 1,856.00 | 1,815.00 | 1,856.00 | 1,856.00 | 2.65% | 12,000 |
| Jan 6, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,808.00 | 1,808.00 | 0.28% | 9,100 |
| Jan 5, 2026 | 1,862.00 | 1,862.00 | 1,796.00 | 1,803.00 | 1,803.00 | -3.17% | 32,600 |
| Dec 30, 2025 | 1,854.00 | 1,883.00 | 1,850.00 | 1,862.00 | 1,862.00 | 1.03% | 17,400 |
| Dec 29, 2025 | 1,854.00 | 1,855.00 | 1,834.00 | 1,843.00 | 1,843.00 | 0.82% | 6,600 |
| Dec 26, 2025 | 1,800.00 | 1,833.00 | 1,800.00 | 1,828.00 | 1,828.00 | 1.84% | 18,400 |
| Dec 25, 2025 | 1,782.00 | 1,795.00 | 1,779.00 | 1,795.00 | 1,795.00 | 1.47% | 10,600 |
| Dec 24, 2025 | 1,805.00 | 1,808.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.72% | 14,000 |
| Dec 23, 2025 | 1,800.00 | 1,813.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.50% | 5,000 |
| Dec 22, 2025 | 1,838.00 | 1,838.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.65% | 7,700 |
| Dec 19, 2025 | 1,810.00 | 1,829.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.55% | 5,100 |
| Dec 18, 2025 | 1,829.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.66% | 7,600 |
| Dec 17, 2025 | 1,833.00 | 1,836.00 | 1,807.00 | 1,823.00 | 1,823.00 | 1.67% | 12,700 |
| Dec 16, 2025 | 1,814.00 | 1,833.00 | 1,791.00 | 1,793.00 | 1,793.00 | 0.34% | 13,400 |
| Dec 15, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | -0.39% | 8,100 |
| Dec 12, 2025 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,794.00 | 1.93% | 10,300 |
| Dec 11, 2025 | 1,782.00 | 1,782.00 | 1,757.00 | 1,760.00 | 1,760.00 | -1.73% | 9,400 |
| Dec 10, 2025 | 1,794.00 | 1,802.00 | 1,780.00 | 1,791.00 | 1,791.00 | - | 7,400 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,790.00 | 1,791.00 | 1,791.00 | -0.56% | 11,500 |
| Dec 8, 2025 | 1,780.00 | 1,806.00 | 1,772.00 | 1,801.00 | 1,801.00 | 1.92% | 12,600 |
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,763.00 | 1,767.00 | 1,767.00 | -0.62% | 15,000 |
| Dec 4, 2025 | 1,799.00 | 1,812.00 | 1,771.00 | 1,778.00 | 1,778.00 | -1.17% | 13,800 |
| Dec 3, 2025 | 1,803.00 | 1,816.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.72% | 18,700 |
| Dec 2, 2025 | 1,820.00 | 1,839.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.82% | 12,900 |
| Dec 1, 2025 | 1,849.00 | 1,852.00 | 1,813.00 | 1,827.00 | 1,827.00 | -1.77% | 21,800 |
| Nov 28, 2025 | 1,857.00 | 1,874.00 | 1,840.00 | 1,860.00 | 1,860.00 | - | 19,100 |
| Nov 27, 2025 | 1,867.00 | 1,882.00 | 1,838.00 | 1,860.00 | 1,860.00 | 0.11% | 16,300 |
| Nov 26, 2025 | 1,898.00 | 1,914.00 | 1,858.00 | 1,858.00 | 1,858.00 | -2.11% | 16,900 |
| Nov 25, 2025 | 1,872.00 | 1,914.00 | 1,872.00 | 1,898.00 | 1,898.00 | -0.73% | 16,700 |
| Nov 21, 2025 | 1,879.00 | 1,921.00 | 1,879.00 | 1,912.00 | 1,912.00 | 0.10% | 14,300 |
| Nov 20, 2025 | 1,922.00 | 1,925.00 | 1,885.00 | 1,910.00 | 1,910.00 | -0.62% | 19,100 |
| Nov 19, 2025 | 1,860.00 | 1,927.00 | 1,844.00 | 1,922.00 | 1,922.00 | 3.33% | 34,800 |
| Nov 18, 2025 | 1,872.00 | 1,876.00 | 1,851.00 | 1,860.00 | 1,860.00 | -1.95% | 21,800 |
| Nov 17, 2025 | 1,862.00 | 1,908.00 | 1,840.00 | 1,897.00 | 1,897.00 | 1.93% | 38,000 |
| Nov 14, 2025 | 1,925.00 | 1,928.00 | 1,861.00 | 1,861.00 | 1,861.00 | -4.56% | 39,100 |
| Nov 13, 2025 | 1,950.00 | 1,954.00 | 1,937.00 | 1,950.00 | 1,950.00 | -0.10% | 18,700 |
| Nov 12, 2025 | 1,940.00 | 1,965.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.88% | 20,100 |
| Nov 11, 2025 | 1,978.00 | 1,978.00 | 1,908.00 | 1,935.00 | 1,935.00 | -0.41% | 60,200 |
| Nov 10, 2025 | 1,942.00 | 1,975.00 | 1,911.00 | 1,943.00 | 1,943.00 | -0.87% | 39,100 |