Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,940.00
-15.00 (-0.77%)
Jul 31, 2026, 3:30 PM JST
Higashi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,964.00 | 1,964.00 | 1,924.00 | 1,940.00 | 1,940.00 | -0.77% | 3,200 |
| Jul 30, 2026 | 1,903.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 2.04% | 7,300 |
| Jul 29, 2026 | 1,986.00 | 2,000.00 | 1,916.00 | 1,916.00 | 1,916.00 | -3.28% | 17,800 |
| Jul 28, 2026 | 2,140.00 | 2,140.00 | 1,981.00 | 1,981.00 | 1,981.00 | -4.76% | 27,000 |
| Jul 27, 2026 | 2,036.00 | 2,080.00 | 1,986.00 | 2,080.00 | 2,080.00 | 4.00% | 60,200 |
| Jul 24, 2026 | 1,998.00 | 2,039.00 | 1,944.00 | 2,000.00 | 2,000.00 | 0.15% | 32,500 |
| Jul 23, 2026 | 1,960.00 | 1,997.00 | 1,953.00 | 1,997.00 | 1,997.00 | 1.68% | 8,400 |
| Jul 22, 2026 | 1,942.00 | 1,964.00 | 1,932.00 | 1,964.00 | 1,964.00 | 1.34% | 7,100 |
| Jul 21, 2026 | 1,930.00 | 1,941.00 | 1,930.00 | 1,938.00 | 1,938.00 | 0.57% | 4,800 |
| Jul 17, 2026 | 1,915.00 | 1,928.00 | 1,903.00 | 1,927.00 | 1,927.00 | 0.26% | 14,400 |
| Jul 16, 2026 | 1,929.00 | 1,931.00 | 1,921.00 | 1,922.00 | 1,922.00 | -0.21% | 2,300 |
| Jul 15, 2026 | 1,920.00 | 1,935.00 | 1,920.00 | 1,926.00 | 1,926.00 | 0.31% | 1,600 |
| Jul 14, 2026 | 1,921.00 | 1,924.00 | 1,917.00 | 1,920.00 | 1,920.00 | -0.05% | 2,500 |
| Jul 13, 2026 | 1,921.00 | 1,940.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.05% | 1,800 |
| Jul 10, 2026 | 1,941.00 | 1,941.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.21% | 4,800 |
| Jul 9, 2026 | 1,932.00 | 1,932.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.05% | 1,100 |
| Jul 8, 2026 | 1,916.00 | 1,927.00 | 1,913.00 | 1,917.00 | 1,917.00 | -0.67% | 1,800 |
| Jul 7, 2026 | 1,940.00 | 1,969.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.18% | 5,100 |
| Jul 6, 2026 | 1,990.00 | 1,990.00 | 1,936.00 | 1,953.00 | 1,953.00 | 0.15% | 9,100 |
| Jul 3, 2026 | 1,923.00 | 2,001.00 | 1,923.00 | 1,950.00 | 1,950.00 | 2.09% | 12,400 |
| Jul 2, 2026 | 1,905.00 | 1,941.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.79% | 5,600 |
| Jul 1, 2026 | 1,907.00 | 1,907.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.26% | 1,100 |
| Jun 30, 2026 | 1,890.00 | 1,903.00 | 1,881.00 | 1,890.00 | 1,890.00 | 1.02% | 3,700 |
| Jun 29, 2026 | 1,890.00 | 1,890.00 | 1,866.00 | 1,871.00 | 1,871.00 | 0.92% | 1,900 |
| Jun 26, 2026 | 1,888.00 | 1,888.00 | 1,836.00 | 1,854.00 | 1,854.00 | -0.22% | 5,800 |
| Jun 25, 2026 | 1,905.00 | 1,905.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.17% | 6,900 |
| Jun 24, 2026 | 1,854.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.40% | 5,200 |
| Jun 23, 2026 | 1,845.00 | 1,854.00 | 1,837.00 | 1,854.00 | 1,854.00 | -0.32% | 3,000 |
| Jun 22, 2026 | 1,853.00 | 1,877.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 5,200 |
| Jun 19, 2026 | 1,891.00 | 1,891.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.85% | 4,300 |
| Jun 18, 2026 | 1,897.00 | 1,897.00 | 1,853.00 | 1,876.00 | 1,876.00 | -1.11% | 8,000 |
| Jun 17, 2026 | 1,824.00 | 1,897.00 | 1,824.00 | 1,897.00 | 1,897.00 | 3.66% | 17,000 |
| Jun 16, 2026 | 1,833.00 | 1,853.00 | 1,821.00 | 1,830.00 | 1,830.00 | -0.11% | 11,900 |
| Jun 15, 2026 | 1,839.00 | 1,847.00 | 1,818.00 | 1,832.00 | 1,832.00 | 0.88% | 9,200 |
| Jun 12, 2026 | 1,814.00 | 1,831.00 | 1,808.00 | 1,816.00 | 1,816.00 | 0.28% | 7,700 |
| Jun 11, 2026 | 1,834.00 | 1,836.00 | 1,780.00 | 1,811.00 | 1,811.00 | -2.27% | 19,300 |
| Jun 10, 2026 | 1,852.00 | 1,873.00 | 1,837.00 | 1,853.00 | 1,853.00 | 0.11% | 11,900 |
| Jun 9, 2026 | 1,899.00 | 1,899.00 | 1,851.00 | 1,851.00 | 1,851.00 | -2.17% | 5,400 |
| Jun 8, 2026 | 1,924.00 | 1,924.00 | 1,879.00 | 1,892.00 | 1,892.00 | -1.71% | 10,600 |
| Jun 5, 2026 | 1,910.00 | 1,925.00 | 1,887.00 | 1,925.00 | 1,925.00 | 0.79% | 4,000 |
| Jun 4, 2026 | 1,902.00 | 1,910.00 | 1,881.00 | 1,910.00 | 1,910.00 | -1.09% | 5,100 |
| Jun 3, 2026 | 1,907.00 | 1,937.00 | 1,907.00 | 1,931.00 | 1,931.00 | -0.82% | 3,300 |
| Jun 2, 2026 | 1,932.00 | 1,958.00 | 1,898.00 | 1,947.00 | 1,947.00 | -1.27% | 19,200 |
| Jun 1, 2026 | 1,938.00 | 1,974.00 | 1,938.00 | 1,972.00 | 1,972.00 | 0.87% | 14,800 |
| May 29, 2026 | 1,949.00 | 1,960.00 | 1,927.00 | 1,955.00 | 1,955.00 | 0.57% | 14,400 |
| May 28, 2026 | 1,990.00 | 1,990.00 | 1,916.00 | 1,944.00 | 1,944.00 | -2.31% | 13,900 |
| May 27, 2026 | 1,988.00 | 1,990.00 | 1,952.00 | 1,990.00 | 1,990.00 | 1.53% | 7,500 |
| May 26, 2026 | 1,951.00 | 1,970.00 | 1,931.00 | 1,960.00 | 1,960.00 | 0.51% | 8,100 |
| May 25, 2026 | 2,014.00 | 2,014.00 | 1,927.00 | 1,950.00 | 1,950.00 | -2.06% | 30,000 |
| May 22, 2026 | 1,997.00 | 2,000.00 | 1,957.00 | 1,991.00 | 1,991.00 | -0.30% | 8,400 |