Higashimaru Co.,Ltd. (FKSE:2058)
Japan
· Delayed Price · Currency is JPY 986.00
+3.00 (0.31%)
At close: Apr 27, 2026
Higashimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.31% | 700 |
| Apr 24, 2026 | 988.00 | 988.00 | 982.00 | 983.00 | 983.00 | 0.10% | 400 |
| Apr 23, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 0.20% | 100 |
| Apr 22, 2026 | 988.00 | 992.00 | 980.00 | 980.00 | 980.00 | - | 1,800 |
| Apr 21, 2026 | 975.00 | 990.00 | 975.00 | 980.00 | 980.00 | -2.97% | 8,800 |
| Apr 20, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.60% | 1,000 |
| Apr 16, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.30% | 100 |
| Apr 15, 2026 | 1,006.00 | 1,007.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.20% | 1,700 |
| Apr 14, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.59% | 100 |
| Apr 13, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.10% | 200 |
| Apr 10, 2026 | 1,009.00 | 1,010.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.10% | 400 |
| Apr 8, 2026 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.69% | 200 |
| Apr 7, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.20% | 100 |
| Apr 2, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1.10% | 100 |
| Mar 31, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 200 |
| Mar 30, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.18% | 100 |
| Mar 27, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,003.00 | -0.10% | 1,500 |
| Mar 26, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,003.99 | -0.10% | 1,200 |
| Mar 25, 2026 | 1,018.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,004.98 | 0.30% | 900 |
| Mar 24, 2026 | 1,020.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,002.01 | 0.10% | 1,300 |
| Mar 23, 2026 | 1,022.00 | 1,022.00 | 1,010.00 | 1,013.00 | 1,001.02 | -0.69% | 1,400 |
| Mar 19, 2026 | 1,019.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,007.94 | 0.59% | 300 |
| Mar 18, 2026 | 1,040.00 | 1,040.00 | 1,012.00 | 1,014.00 | 1,002.01 | -0.10% | 2,400 |
| Mar 17, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,003.00 | 0.50% | 500 |
| Mar 16, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 998.06 | 0.50% | 3,200 |
| Mar 12, 2026 | 1,014.00 | 1,014.00 | 1,005.00 | 1,005.00 | 993.12 | -1.08% | 400 |
| Mar 11, 2026 | 1,018.00 | 1,018.00 | 1,012.00 | 1,016.00 | 1,003.99 | 0.99% | 500 |
| Mar 10, 2026 | 1,004.00 | 1,020.00 | 1,001.00 | 1,006.00 | 994.11 | 0.60% | 1,700 |
| Mar 9, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 988.18 | -1.48% | 1,200 |
| Mar 6, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,003.00 | 1.30% | 100 |
| Mar 5, 2026 | 1,004.00 | 1,004.00 | 1,002.00 | 1,002.00 | 990.15 | -0.50% | 1,300 |
| Mar 4, 2026 | 1,012.00 | 1,012.00 | 1,005.00 | 1,007.00 | 995.09 | -0.98% | 2,600 |
| Mar 3, 2026 | 1,025.00 | 1,026.00 | 1,017.00 | 1,017.00 | 1,004.98 | -0.10% | 900 |
| Mar 2, 2026 | 1,017.00 | 1,018.00 | 1,017.00 | 1,018.00 | 1,005.96 | 0.10% | 300 |
| Feb 27, 2026 | 1,026.00 | 1,026.00 | 1,017.00 | 1,017.00 | 1,004.98 | -0.10% | 500 |
| Feb 26, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,018.00 | 1,005.96 | 0.59% | 900 |
| Feb 25, 2026 | 1,011.00 | 1,012.00 | 1,011.00 | 1,012.00 | 1,000.04 | 0.40% | 400 |
| Feb 24, 2026 | 1,010.00 | 1,011.00 | 1,008.00 | 1,008.00 | 996.08 | -0.10% | 900 |
| Feb 19, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 997.07 | 0.40% | 100 |
| Feb 18, 2026 | 1,009.00 | 1,009.00 | 1,005.00 | 1,005.00 | 993.12 | -1.37% | 1,900 |
| Feb 17, 2026 | 1,011.00 | 1,020.00 | 1,010.00 | 1,019.00 | 1,006.95 | 0.79% | 500 |
| Feb 16, 2026 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 999.05 | -0.10% | 2,000 |
| Feb 13, 2026 | 1,012.00 | 1,026.00 | 1,012.00 | 1,012.00 | 1,000.04 | - | 900 |
| Feb 12, 2026 | 1,006.00 | 1,013.00 | 1,004.00 | 1,012.00 | 1,000.04 | 0.80% | 2,200 |
| Feb 10, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 992.13 | 0.10% | 600 |
| Feb 9, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 991.14 | 0.50% | 100 |
| Feb 6, 2026 | 998.00 | 1,004.00 | 998.00 | 998.00 | 986.20 | - | 400 |
| Feb 5, 2026 | 1,000.00 | 1,003.00 | 998.00 | 998.00 | 986.20 | -0.50% | 1,800 |
| Feb 4, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 991.14 | - | 100 |
| Feb 3, 2026 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 991.14 | 0.30% | 500 |
| Feb 2, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 988.18 | - | 1,400 |
| Jan 30, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 988.18 | 0.10% | 300 |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 987.19 | -0.30% | 300 |
| Jan 28, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 990.15 | 0.40% | 100 |
| Jan 27, 2026 | 998.00 | 1,004.00 | 998.00 | 998.00 | 986.20 | - | 400 |
| Jan 26, 2026 | 992.00 | 998.00 | 985.00 | 998.00 | 986.20 | 0.91% | 1,700 |
| Jan 23, 2026 | 985.00 | 989.00 | 984.00 | 989.00 | 977.31 | 0.41% | 900 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 984.00 | 985.00 | 973.35 | - | 1,500 |
| Jan 21, 2026 | 984.00 | 993.00 | 984.00 | 985.00 | 973.35 | - | 2,000 |
| Jan 20, 2026 | 990.00 | 990.00 | 982.00 | 985.00 | 973.35 | 0.31% | 2,500 |
| Jan 19, 2026 | 984.00 | 987.00 | 982.00 | 982.00 | 970.39 | 0.31% | 1,200 |
| Jan 16, 2026 | 979.00 | 980.00 | 979.00 | 979.00 | 967.43 | 0.31% | 600 |
| Jan 15, 2026 | 975.00 | 977.00 | 975.00 | 976.00 | 964.46 | 0.41% | 2,400 |
| Jan 14, 2026 | 977.00 | 977.00 | 972.00 | 972.00 | 960.51 | - | 1,200 |
| Jan 13, 2026 | 975.00 | 976.00 | 972.00 | 972.00 | 960.51 | -0.10% | 1,800 |
| Jan 9, 2026 | 960.00 | 973.00 | 960.00 | 973.00 | 961.50 | 1.35% | 3,700 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 956.00 | 960.00 | 948.65 | -4.00% | 15,900 |
| Jan 7, 2026 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 988.18 | -0.10% | 500 |
| Jan 6, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 989.17 | 1.11% | 300 |
| Jan 5, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 978.30 | - | 100 |
| Dec 29, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 978.30 | -1.00% | 100 |
| Dec 26, 2025 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 988.18 | 0.60% | 1,300 |
| Dec 25, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 982.25 | 0.30% | 900 |
| Dec 24, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 979.28 | - | 100 |
| Dec 23, 2025 | 990.00 | 991.00 | 990.00 | 991.00 | 979.28 | 0.41% | 200 |
| Dec 22, 2025 | 988.00 | 988.00 | 987.00 | 987.00 | 975.33 | - | 400 |
| Dec 19, 2025 | 989.00 | 989.00 | 987.00 | 987.00 | 975.33 | -0.70% | 1,300 |
| Dec 18, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 982.25 | - | 100 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 994.00 | 994.00 | 982.25 | 0.10% | 200 |
| Dec 15, 2025 | 1,003.00 | 1,003.00 | 993.00 | 993.00 | 981.26 | -0.70% | 2,800 |
| Dec 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 988.18 | -0.20% | 100 |
| Dec 11, 2025 | 1,004.00 | 1,004.00 | 1,002.00 | 1,002.00 | 990.15 | - | 2,000 |
| Dec 10, 2025 | 1,002.00 | 1,003.00 | 1,002.00 | 1,002.00 | 990.15 | 0.40% | 1,700 |
| Dec 8, 2025 | 999.00 | 1,000.00 | 998.00 | 998.00 | 986.20 | - | 1,200 |
| Dec 5, 2025 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 986.20 | -0.20% | 800 |
| Dec 3, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,000.00 | 988.18 | 0.10% | 1,600 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 987.19 | -0.10% | 1,400 |
| Dec 1, 2025 | 1,011.00 | 1,011.00 | 1,000.00 | 1,000.00 | 988.18 | - | 1,500 |
| Nov 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 988.18 | -0.60% | 1,000 |
| Nov 26, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 994.11 | -0.40% | 100 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 998.06 | 0.30% | 700 |
| Nov 21, 2025 | 1,000.00 | 1,007.00 | 1,000.00 | 1,007.00 | 995.09 | -0.59% | 1,100 |
| Nov 20, 2025 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,001.02 | 0.40% | 100 |
| Nov 18, 2025 | 1,011.00 | 1,011.00 | 1,009.00 | 1,009.00 | 997.07 | -0.39% | 800 |
| Nov 17, 2025 | 1,014.00 | 1,014.00 | 1,011.00 | 1,013.00 | 1,001.02 | 0.10% | 1,700 |
| Nov 13, 2025 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,000.04 | 0.10% | 400 |
| Nov 12, 2025 | 1,015.00 | 1,016.00 | 1,011.00 | 1,011.00 | 999.05 | -0.10% | 1,000 |
| Nov 11, 2025 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,000.04 | -0.30% | 400 |
| Nov 7, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,003.00 | -0.10% | 100 |
| Nov 5, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,003.99 | 0.40% | 100 |