Higashi Holdings Co., Ltd. (TYO:9029)
Japan · Delayed Price · Currency is JPY 1,810.00
-137.00 (-7.04%)
Oct 26, 2026, 3:30 PM JST
Higashi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,888.00 | 1,894.00 | 1,800.00 | 1,810.00 | 1,810.00 | -7.04% | 45,400 |
| Oct 23, 2026 | 1,942.00 | 1,989.00 | 1,916.00 | 1,947.00 | 1,947.00 | 0.57% | 50,800 |
| Oct 22, 2026 | 1,925.00 | 1,951.00 | 1,920.00 | 1,936.00 | 1,936.00 | 1.31% | 5,700 |
| Oct 21, 2026 | 1,916.00 | 1,930.00 | 1,897.00 | 1,911.00 | 1,911.00 | 0.95% | 5,500 |
| Oct 20, 2026 | 1,953.00 | 1,953.00 | 1,893.00 | 1,893.00 | 1,893.00 | -2.32% | 5,800 |
| Oct 19, 2026 | 1,928.00 | 1,990.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.10% | 13,100 |
| Oct 16, 2026 | 1,936.00 | 1,940.00 | 1,916.00 | 1,940.00 | 1,940.00 | 1.20% | 7,900 |
| Oct 15, 2026 | 1,940.00 | 1,940.00 | 1,881.00 | 1,917.00 | 1,917.00 | -0.67% | 3,700 |
| Oct 14, 2026 | 1,944.00 | 1,944.00 | 1,905.00 | 1,930.00 | 1,930.00 | 0.52% | 20,200 |
| Oct 13, 2026 | 1,882.00 | 1,930.00 | 1,861.00 | 1,920.00 | 1,920.00 | 1.86% | 8,200 |
| Oct 9, 2026 | 1,875.00 | 1,887.00 | 1,853.00 | 1,885.00 | 1,885.00 | 0.53% | 4,400 |
| Oct 8, 2026 | 1,856.00 | 1,876.00 | 1,838.00 | 1,875.00 | 1,875.00 | 0.21% | 5,200 |
| Oct 7, 2026 | 1,862.00 | 1,890.00 | 1,830.00 | 1,871.00 | 1,871.00 | 0.43% | 7,600 |
| Oct 6, 2026 | 1,853.00 | 1,869.00 | 1,853.00 | 1,863.00 | 1,863.00 | 0.54% | 1,700 |
| Oct 5, 2026 | 1,845.00 | 1,877.00 | 1,826.00 | 1,853.00 | 1,853.00 | 1.70% | 9,100 |
| Oct 2, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,822.00 | 1,822.00 | -2.10% | 2,700 |
| Oct 1, 2026 | 1,834.00 | 1,868.00 | 1,822.00 | 1,861.00 | 1,861.00 | 1.58% | 4,800 |
| Sep 30, 2026 | 1,847.00 | 1,875.00 | 1,830.00 | 1,832.00 | 1,832.00 | -2.40% | 3,700 |
| Sep 29, 2026 | 1,852.00 | 1,885.00 | 1,830.00 | 1,877.00 | 1,877.00 | 0.64% | 4,600 |
| Sep 28, 2026 | 1,843.00 | 1,865.00 | 1,815.00 | 1,865.00 | 1,865.00 | 2.75% | 8,900 |
| Sep 25, 2026 | 1,827.00 | 1,828.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.11% | 7,400 |
| Sep 24, 2026 | 1,845.00 | 1,846.00 | 1,817.00 | 1,817.00 | 1,817.00 | - | 4,300 |
| Sep 18, 2026 | 1,818.00 | 1,818.00 | 1,809.00 | 1,817.00 | 1,817.00 | 0.83% | 2,700 |
| Sep 17, 2026 | 1,814.00 | 1,818.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 2,600 |
| Sep 16, 2026 | 1,823.00 | 1,824.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.28% | 2,600 |
| Sep 15, 2026 | 1,819.00 | 1,819.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.88% | 4,400 |
| Sep 14, 2026 | 1,806.00 | 1,833.00 | 1,790.00 | 1,812.00 | 1,812.00 | 0.06% | 5,600 |
| Sep 11, 2026 | 1,812.00 | 1,818.00 | 1,792.00 | 1,811.00 | 1,811.00 | -0.55% | 8,900 |
| Sep 10, 2026 | 1,813.00 | 1,821.00 | 1,800.00 | 1,821.00 | 1,821.00 | -0.71% | 7,900 |
| Sep 9, 2026 | 1,824.00 | 1,834.00 | 1,812.00 | 1,834.00 | 1,834.00 | -0.33% | 4,600 |
| Sep 8, 2026 | 1,852.00 | 1,859.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.54% | 8,500 |
| Sep 7, 2026 | 1,860.00 | 1,889.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 6,000 |
| Sep 4, 2026 | 1,865.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.64% | 8,200 |
| Sep 3, 2026 | 1,888.00 | 1,900.00 | 1,850.00 | 1,862.00 | 1,862.00 | -1.27% | 7,900 |
| Sep 2, 2026 | 1,904.00 | 1,915.00 | 1,869.00 | 1,886.00 | 1,886.00 | -1.87% | 6,600 |
| Sep 1, 2026 | 1,917.00 | 1,922.00 | 1,909.00 | 1,922.00 | 1,922.00 | 0.10% | 2,300 |
| Aug 31, 2026 | 1,943.00 | 1,943.00 | 1,918.00 | 1,920.00 | 1,920.00 | -1.29% | 2,600 |
| Aug 28, 2026 | 1,956.00 | 1,956.00 | 1,937.00 | 1,945.00 | 1,945.00 | 0.62% | 1,800 |
| Aug 27, 2026 | 1,936.00 | 1,940.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.26% | 1,700 |
| Aug 26, 2026 | 1,947.00 | 1,947.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.52% | 2,600 |
| Aug 25, 2026 | 1,956.00 | 1,956.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.83% | 2,500 |
| Aug 24, 2026 | 1,923.00 | 1,951.00 | 1,923.00 | 1,934.00 | 1,934.00 | 0.78% | 1,700 |
| Aug 21, 2026 | 1,921.00 | 1,934.00 | 1,917.00 | 1,919.00 | 1,919.00 | -0.31% | 2,200 |
| Aug 20, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 100 |
| Aug 19, 2026 | 1,926.00 | 1,958.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.77% | 1,900 |
| Aug 18, 2026 | 1,941.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.05% | 2,100 |
| Aug 17, 2026 | 1,941.00 | 1,965.00 | 1,935.00 | 1,941.00 | 1,941.00 | -1.17% | 4,400 |
| Aug 14, 2026 | 1,976.00 | 1,977.00 | 1,947.00 | 1,964.00 | 1,964.00 | -0.56% | 1,700 |
| Aug 13, 2026 | 1,954.00 | 1,975.00 | 1,947.00 | 1,975.00 | 1,975.00 | 0.92% | 2,300 |
| Aug 12, 2026 | 1,926.00 | 1,957.00 | 1,926.00 | 1,957.00 | 1,957.00 | 0.10% | 3,800 |