Higashimaru Co.,Ltd. (FKSE:2058)
Japan
· Delayed Price · Currency is JPY 998.00
-2.00 (-0.20%)
At close: Dec 5, 2025
Higashimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.20% | 800 |
| Dec 3, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 1,600 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 1,400 |
| Dec 1, 2025 | 1,011.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Nov 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 1,000 |
| Nov 26, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 100 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.30% | 700 |
| Nov 21, 2025 | 1,000.00 | 1,007.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.59% | 1,100 |
| Nov 20, 2025 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.40% | 100 |
| Nov 18, 2025 | 1,011.00 | 1,011.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.39% | 800 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 1,011.00 | 1,013.00 | 1,013.00 | 0.10% | 1,700 |
| Nov 13, 2025 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.10% | 400 |
| Nov 12, 2025 | 1,015.00 | 1,016.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 1,000 |
| Nov 11, 2025 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 400 |
| Nov 7, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.10% | 100 |
| Nov 5, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.40% | 100 |
| Nov 4, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 200 |
| Oct 31, 2025 | 1,011.00 | 1,015.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.49% | 500 |
| Oct 28, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 700 |
| Oct 27, 2025 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.10% | 1,600 |
| Oct 24, 2025 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | 200 |
| Oct 22, 2025 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.30% | 100 |
| Oct 21, 2025 | 1,012.00 | 1,016.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.40% | 200 |
| Oct 20, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.36% | 400 |
| Oct 17, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.48% | 1,000 |
| Oct 16, 2025 | 1,012.00 | 1,015.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.30% | 700 |
| Oct 15, 2025 | 1,008.00 | 1,015.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.40% | 500 |
| Oct 14, 2025 | 1,011.00 | 1,011.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.79% | 1,500 |
| Oct 10, 2025 | 1,011.00 | 1,014.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.10% | 400 |
| Oct 9, 2025 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 400 |
| Oct 8, 2025 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.88% | 1,300 |
| Oct 7, 2025 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.49% | 100 |
| Oct 6, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.20% | 400 |
| Oct 3, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -2.40% | 100 |
| Oct 2, 2025 | 1,020.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,043.00 | 2.76% | 1,300 |
| Oct 1, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 100 |
| Sep 30, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 1,100 |
| Sep 29, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.46% | 1,000 |
| Sep 26, 2025 | 1,030.00 | 1,032.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.10% | 700 |
| Sep 25, 2025 | 1,044.00 | 1,044.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.29% | 1,100 |
| Sep 24, 2025 | 1,045.00 | 1,045.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.29% | 2,300 |
| Sep 22, 2025 | 1,021.00 | 1,027.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.39% | 400 |
| Sep 19, 2025 | 1,023.00 | 1,025.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.11% | 700 |
| Sep 18, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2.96% | 1,200 |
| Sep 17, 2025 | 1,034.00 | 1,034.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.74% | 1,800 |
| Sep 16, 2025 | 1,029.00 | 1,033.00 | 1,029.00 | 1,033.00 | 1,033.00 | 0.68% | 1,000 |
| Sep 10, 2025 | 1,030.00 | 1,031.00 | 1,025.00 | 1,026.00 | 1,026.00 | 0.49% | 700 |
| Sep 9, 2025 | 1,029.00 | 1,032.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.78% | 1,600 |
| Sep 4, 2025 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 400 |
| Sep 3, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 100 |
| Sep 2, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 100 |
| Sep 1, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.39% | 2,200 |
| Aug 29, 2025 | 1,020.00 | 1,025.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.10% | 1,700 |
| Aug 28, 2025 | 1,030.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | - | 1,200 |
| Aug 27, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - | 100 |
| Aug 26, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - | 200 |
| Aug 25, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.29% | 500 |
| Aug 22, 2025 | 1,030.00 | 1,030.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.39% | 1,100 |
| Aug 21, 2025 | 1,026.00 | 1,027.00 | 1,026.00 | 1,027.00 | 1,027.00 | 0.10% | 400 |
| Aug 20, 2025 | 1,027.00 | 1,027.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.10% | 700 |
| Aug 19, 2025 | 1,028.00 | 1,028.00 | 1,008.00 | 1,027.00 | 1,027.00 | -0.19% | 1,900 |
| Aug 18, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 200 |
| Aug 15, 2025 | 1,015.00 | 1,029.00 | 1,015.00 | 1,029.00 | 1,029.00 | 1.48% | 1,500 |
| Aug 14, 2025 | 1,019.00 | 1,019.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.40% | 1,100 |
| Aug 13, 2025 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,400 |
| Aug 12, 2025 | 1,003.00 | 1,020.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.69% | 2,500 |
| Aug 8, 2025 | 1,011.00 | 1,017.00 | 1,011.00 | 1,017.00 | 1,017.00 | 1.09% | 400 |
| Aug 6, 2025 | 1,005.00 | 1,029.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.10% | 1,400 |
| Aug 5, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.28% | 100 |
| Aug 4, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.60% | 100 |
| Jul 31, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.05% | 1,000 |
| Jul 30, 2025 | 1,010.00 | 1,023.00 | 1,010.00 | 1,023.00 | 1,023.00 | 1.29% | 1,100 |
| Jul 29, 2025 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 800 |
| Jul 28, 2025 | 1,022.00 | 1,022.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.10% | 1,200 |
| Jul 25, 2025 | 1,022.00 | 1,026.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.29% | 3,500 |
| Jul 24, 2025 | 1,016.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.39% | 1,000 |
| Jul 23, 2025 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.40% | 400 |
| Jul 22, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.10% | 1,100 |
| Jul 17, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.69% | 1,600 |
| Jul 16, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.20% | 4,900 |
| Jul 15, 2025 | 1,016.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 1.19% | 2,100 |
| Jul 14, 2025 | 1,017.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.08% | 1,500 |
| Jul 11, 2025 | 1,017.00 | 1,018.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.30% | 3,000 |
| Jul 10, 2025 | 1,014.00 | 1,015.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.30% | 700 |
| Jul 9, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 600 |
| Jul 8, 2025 | 1,020.00 | 1,020.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.88% | 2,400 |
| Jul 7, 2025 | 1,019.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.10% | 400 |
| Jul 4, 2025 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.20% | 200 |
| Jul 2, 2025 | 1,015.00 | 1,017.00 | 1,015.00 | 1,017.00 | 1,017.00 | 0.20% | 400 |
| Jul 1, 2025 | 1,014.00 | 1,015.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.10% | 200 |
| Jun 30, 2025 | 1,010.00 | 1,014.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.90% | 300 |
| Jun 27, 2025 | 1,001.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 0.40% | 600 |
| Jun 26, 2025 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.18% | 600 |
| Jun 25, 2025 | 1,009.00 | 1,013.00 | 1,002.00 | 1,013.00 | 1,013.00 | -0.30% | 1,600 |
| Jun 24, 2025 | 1,012.00 | 1,016.00 | 1,002.00 | 1,016.00 | 1,016.00 | 0.10% | 2,300 |
| Jun 23, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 400 |
| Jun 20, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1.29% | 300 |
| Jun 19, 2025 | 1,005.00 | 1,007.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.50% | 300 |
| Jun 18, 2025 | 1,016.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.38% | 2,100 |
| Jun 17, 2025 | 1,019.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.88% | 1,500 |