Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,862.00
+2.00 (0.11%)
Jun 22, 2026, 12:30 PM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |