Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,844.00
-32.00 (-1.71%)
Apr 22, 2026, 3:30 PM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.12% | 21,600 |
| Mar 27, 2026 | 1,905.00 | 1,950.00 | 1,881.00 | 1,935.00 | 1,885.00 | 1.63% | 21,300 |
| Mar 26, 2026 | 1,950.00 | 1,950.00 | 1,887.00 | 1,904.00 | 1,854.80 | -1.55% | 13,800 |
| Mar 25, 2026 | 1,904.00 | 1,934.00 | 1,875.00 | 1,934.00 | 1,884.03 | 3.26% | 17,600 |
| Mar 24, 2026 | 1,877.00 | 1,896.00 | 1,855.00 | 1,873.00 | 1,824.60 | 1.96% | 39,000 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,776.00 | 1,837.00 | 1,789.53 | -4.37% | 34,200 |
| Mar 19, 2026 | 1,979.00 | 2,000.00 | 1,921.00 | 1,921.00 | 1,871.36 | -4.81% | 24,200 |
| Mar 18, 2026 | 1,921.00 | 2,018.00 | 1,917.00 | 2,018.00 | 1,965.86 | 6.27% | 20,900 |
| Mar 17, 2026 | 1,903.00 | 1,931.00 | 1,891.00 | 1,899.00 | 1,849.93 | -0.21% | 19,900 |
| Mar 16, 2026 | 1,851.00 | 1,923.00 | 1,851.00 | 1,903.00 | 1,853.83 | 1.22% | 20,600 |
| Mar 13, 2026 | 1,893.00 | 1,926.00 | 1,850.00 | 1,880.00 | 1,831.42 | -2.74% | 24,800 |
| Mar 12, 2026 | 1,931.00 | 1,937.00 | 1,877.00 | 1,933.00 | 1,883.05 | -0.10% | 26,900 |
| Mar 11, 2026 | 1,964.00 | 1,969.00 | 1,931.00 | 1,935.00 | 1,885.00 | -1.48% | 32,300 |
| Mar 10, 2026 | 1,958.00 | 2,000.00 | 1,943.00 | 1,964.00 | 1,913.25 | 1.87% | 19,000 |
| Mar 9, 2026 | 1,891.00 | 1,959.00 | 1,858.00 | 1,928.00 | 1,878.18 | -4.13% | 46,600 |
| Mar 6, 2026 | 2,000.00 | 2,077.00 | 1,983.00 | 2,011.00 | 1,959.04 | -0.35% | 15,200 |
| Mar 5, 2026 | 1,988.00 | 2,041.00 | 1,980.00 | 2,018.00 | 1,965.86 | 3.59% | 16,500 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,923.00 | 1,948.00 | 1,897.66 | -5.44% | 52,700 |
| Mar 3, 2026 | 2,072.00 | 2,103.00 | 2,033.00 | 2,060.00 | 2,006.77 | -1.34% | 33,500 |
| Mar 2, 2026 | 2,112.00 | 2,131.00 | 2,083.00 | 2,088.00 | 2,034.05 | -3.42% | 30,700 |
| Feb 27, 2026 | 2,136.00 | 2,168.00 | 2,127.00 | 2,162.00 | 2,106.13 | 1.84% | 15,300 |
| Feb 26, 2026 | 2,162.00 | 2,162.00 | 2,114.00 | 2,123.00 | 2,068.14 | -1.26% | 16,700 |
| Feb 25, 2026 | 2,083.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,094.44 | 2.92% | 60,100 |
| Feb 24, 2026 | 2,055.00 | 2,092.00 | 2,040.00 | 2,089.00 | 2,035.02 | 0.77% | 25,900 |
| Feb 20, 2026 | 2,038.00 | 2,073.00 | 2,027.00 | 2,073.00 | 2,019.43 | 0.39% | 12,500 |
| Feb 19, 2026 | 2,076.00 | 2,078.00 | 2,013.00 | 2,065.00 | 2,011.64 | -0.53% | 43,200 |
| Feb 18, 2026 | 2,061.00 | 2,089.00 | 2,061.00 | 2,076.00 | 2,022.36 | 0.73% | 13,100 |
| Feb 17, 2026 | 2,098.00 | 2,098.00 | 2,048.00 | 2,061.00 | 2,007.74 | -0.72% | 26,000 |
| Feb 16, 2026 | 2,040.00 | 2,077.00 | 2,001.00 | 2,076.00 | 2,022.36 | 1.76% | 24,500 |
| Feb 13, 2026 | 2,050.00 | 2,059.00 | 2,019.00 | 2,040.00 | 1,987.29 | 0.34% | 23,200 |
| Feb 12, 2026 | 2,066.00 | 2,073.00 | 2,031.00 | 2,033.00 | 1,980.47 | 0.84% | 27,400 |
| Feb 10, 2026 | 1,963.00 | 2,016.00 | 1,963.00 | 2,016.00 | 1,963.91 | 2.70% | 18,100 |
| Feb 9, 2026 | 1,992.00 | 1,992.00 | 1,954.00 | 1,963.00 | 1,912.28 | 0.56% | 28,800 |