Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,907.00
-65.00 (-3.30%)
Jun 2, 2026, 9:33 AM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,938.00 | 1,974.00 | 1,938.00 | 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 |
| May 21, 2026 | 1,980.00 | 2,015.00 | 1,974.00 | 1,997.00 | 1,997.00 | 0.86% | 6,100 |
| May 20, 2026 | 1,999.00 | 1,999.00 | 1,954.00 | 1,980.00 | 1,980.00 | -1.00% | 13,800 |
| May 19, 2026 | 2,016.00 | 2,025.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.76% | 10,300 |
| May 18, 2026 | 1,971.00 | 1,989.00 | 1,946.00 | 1,985.00 | 1,985.00 | -1.05% | 24,600 |
| May 15, 2026 | 2,051.00 | 2,059.00 | 1,994.00 | 2,006.00 | 2,006.00 | -2.90% | 15,900 |
| May 14, 2026 | 2,084.00 | 2,099.00 | 2,066.00 | 2,066.00 | 2,066.00 | -2.41% | 7,100 |
| May 13, 2026 | 2,092.00 | 2,131.00 | 2,057.00 | 2,117.00 | 2,117.00 | 0.09% | 18,500 |
| May 12, 2026 | 2,070.00 | 2,138.00 | 2,042.00 | 2,115.00 | 2,115.00 | 1.00% | 45,700 |
| May 11, 2026 | 1,940.00 | 2,133.00 | 1,923.00 | 2,094.00 | 2,094.00 | 17.64% | 129,400 |
| May 8, 2026 | 1,796.00 | 1,806.00 | 1,751.00 | 1,780.00 | 1,780.00 | -1.44% | 28,600 |
| May 7, 2026 | 1,765.00 | 1,806.00 | 1,765.00 | 1,806.00 | 1,806.00 | 2.85% | 9,500 |
| May 1, 2026 | 1,761.00 | 1,771.00 | 1,748.00 | 1,756.00 | 1,756.00 | -0.28% | 11,600 |
| Apr 30, 2026 | 1,779.00 | 1,800.00 | 1,761.00 | 1,761.00 | 1,761.00 | -2.65% | 11,200 |
| Apr 28, 2026 | 1,830.00 | 1,833.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.22% | 7,800 |
| Apr 27, 2026 | 1,806.00 | 1,818.00 | 1,771.00 | 1,813.00 | 1,813.00 | 0.89% | 13,300 |
| Apr 24, 2026 | 1,813.00 | 1,817.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.88% | 7,900 |
| Apr 23, 2026 | 1,834.00 | 1,840.00 | 1,801.00 | 1,813.00 | 1,813.00 | -1.68% | 15,700 |
| Apr 22, 2026 | 1,851.00 | 1,857.00 | 1,828.00 | 1,844.00 | 1,844.00 | -1.71% | 8,200 |
| Apr 21, 2026 | 1,847.00 | 1,876.00 | 1,825.00 | 1,876.00 | 1,876.00 | 2.35% | 7,900 |
| Apr 20, 2026 | 1,858.00 | 1,858.00 | 1,828.00 | 1,833.00 | 1,833.00 | -1.35% | 9,900 |
| Apr 17, 2026 | 1,883.00 | 1,900.00 | 1,850.00 | 1,858.00 | 1,858.00 | -1.33% | 11,700 |
| Apr 16, 2026 | 1,862.00 | 1,898.00 | 1,852.00 | 1,883.00 | 1,883.00 | 2.17% | 15,400 |
| Apr 15, 2026 | 1,875.00 | 1,883.00 | 1,836.00 | 1,843.00 | 1,843.00 | -0.86% | 10,500 |
| Apr 14, 2026 | 1,900.00 | 1,900.00 | 1,858.00 | 1,859.00 | 1,859.00 | -1.12% | 5,700 |
| Apr 13, 2026 | 1,899.00 | 1,908.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.00% | 5,700 |
| Apr 10, 2026 | 1,937.00 | 1,970.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.68% | 15,300 |
| Apr 9, 2026 | 1,932.00 | 1,955.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.15% | 9,400 |
| Apr 8, 2026 | 1,955.00 | 1,980.00 | 1,935.00 | 1,954.00 | 1,954.00 | 1.88% | 8,000 |
| Apr 7, 2026 | 1,885.00 | 1,957.00 | 1,884.00 | 1,918.00 | 1,918.00 | 0.95% | 26,900 |
| Apr 6, 2026 | 1,892.00 | 1,907.00 | 1,875.00 | 1,900.00 | 1,900.00 | 0.42% | 14,400 |
| Apr 3, 2026 | 1,880.00 | 1,895.00 | 1,862.00 | 1,892.00 | 1,892.00 | -0.21% | 11,800 |
| Apr 2, 2026 | 1,906.00 | 1,917.00 | 1,875.00 | 1,896.00 | 1,896.00 | 1.34% | 28,800 |
| Apr 1, 2026 | 1,900.00 | 1,903.00 | 1,842.00 | 1,871.00 | 1,871.00 | 0.05% | 13,900 |
| Mar 31, 2026 | 1,840.00 | 1,891.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1.85% | 24,200 |
| Mar 30, 2026 | 1,827.00 | 1,845.00 | 1,816.00 | 1,836.00 | 1,836.00 | -2.08% | 21,600 |
| Mar 27, 2026 | 1,905.00 | 1,950.00 | 1,881.00 | 1,935.00 | 1,875.00 | 1.63% | 21,300 |
| Mar 26, 2026 | 1,950.00 | 1,950.00 | 1,887.00 | 1,904.00 | 1,844.96 | -1.55% | 13,800 |
| Mar 25, 2026 | 1,904.00 | 1,934.00 | 1,875.00 | 1,934.00 | 1,874.03 | 3.26% | 17,600 |
| Mar 24, 2026 | 1,877.00 | 1,896.00 | 1,855.00 | 1,873.00 | 1,814.92 | 1.96% | 39,000 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,776.00 | 1,837.00 | 1,780.04 | -4.37% | 34,200 |
| Mar 19, 2026 | 1,979.00 | 2,000.00 | 1,921.00 | 1,921.00 | 1,861.43 | -4.81% | 24,200 |
| Mar 18, 2026 | 1,921.00 | 2,018.00 | 1,917.00 | 2,018.00 | 1,955.43 | 6.27% | 20,900 |
| Mar 17, 2026 | 1,903.00 | 1,931.00 | 1,891.00 | 1,899.00 | 1,840.12 | -0.21% | 19,900 |