Human Holdings Co., Ltd. (TYO:2415)
Japan
· Delayed Price · Currency is JPY 1,810.00
+17.00 (0.95%)
Mar 10, 2026, 2:52 PM JST
Human Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,785.00 | 1,803.00 | 1,773.00 | 1,793.00 | 1,793.00 | -2.66% | 8,200 |
| Mar 6, 2026 | 1,830.00 | 1,844.00 | 1,807.00 | 1,842.00 | 1,842.00 | 0.93% | 2,200 |
| Mar 5, 2026 | 1,840.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1.39% | 8,700 |
| Mar 4, 2026 | 1,847.00 | 1,847.00 | 1,768.00 | 1,800.00 | 1,800.00 | -2.54% | 16,700 |
| Mar 3, 2026 | 1,857.00 | 1,857.00 | 1,798.00 | 1,847.00 | 1,847.00 | -0.54% | 15,100 |
| Mar 2, 2026 | 1,815.00 | 1,857.00 | 1,795.00 | 1,857.00 | 1,857.00 | 1.25% | 19,200 |
| Feb 27, 2026 | 1,797.00 | 1,834.00 | 1,795.00 | 1,834.00 | 1,834.00 | 2.06% | 25,000 |
| Feb 26, 2026 | 1,769.00 | 1,797.00 | 1,769.00 | 1,797.00 | 1,797.00 | 1.13% | 9,700 |
| Feb 25, 2026 | 1,770.00 | 1,781.00 | 1,764.00 | 1,777.00 | 1,777.00 | 0.45% | 4,600 |
| Feb 24, 2026 | 1,756.00 | 1,782.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.74% | 33,500 |
| Feb 20, 2026 | 1,790.00 | 1,790.00 | 1,742.00 | 1,756.00 | 1,756.00 | -2.01% | 11,100 |
| Feb 19, 2026 | 1,786.00 | 1,798.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.06% | 31,500 |
| Feb 18, 2026 | 1,794.00 | 1,802.00 | 1,769.00 | 1,793.00 | 1,793.00 | 0.96% | 6,800 |
| Feb 17, 2026 | 1,797.00 | 1,798.00 | 1,758.00 | 1,776.00 | 1,776.00 | -1.17% | 20,400 |
| Feb 16, 2026 | 1,841.00 | 1,841.00 | 1,787.00 | 1,797.00 | 1,797.00 | -5.32% | 32,300 |
| Feb 13, 2026 | 1,929.00 | 1,929.00 | 1,835.00 | 1,898.00 | 1,898.00 | -2.57% | 27,100 |
| Feb 12, 2026 | 1,942.00 | 1,952.00 | 1,932.00 | 1,948.00 | 1,948.00 | -0.26% | 10,600 |
| Feb 10, 2026 | 1,950.00 | 1,953.00 | 1,939.00 | 1,953.00 | 1,953.00 | -0.20% | 5,400 |
| Feb 9, 2026 | 1,937.00 | 1,957.00 | 1,934.00 | 1,957.00 | 1,957.00 | -0.05% | 3,300 |
| Feb 6, 2026 | 1,912.00 | 1,958.00 | 1,891.00 | 1,958.00 | 1,958.00 | 1.08% | 6,400 |
| Feb 5, 2026 | 1,928.00 | 1,937.00 | 1,909.00 | 1,937.00 | 1,937.00 | 0.47% | 3,700 |
| Feb 4, 2026 | 1,879.00 | 1,928.00 | 1,879.00 | 1,928.00 | 1,928.00 | 2.50% | 5,200 |
| Feb 3, 2026 | 1,867.00 | 1,916.00 | 1,860.00 | 1,881.00 | 1,881.00 | 1.07% | 9,300 |
| Feb 2, 2026 | 1,902.00 | 1,915.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.85% | 4,400 |
| Jan 30, 2026 | 1,866.00 | 1,877.00 | 1,852.00 | 1,877.00 | 1,877.00 | 0.05% | 3,900 |
| Jan 29, 2026 | 1,913.00 | 1,916.00 | 1,860.00 | 1,876.00 | 1,876.00 | -1.32% | 3,000 |
| Jan 28, 2026 | 1,902.00 | 1,907.00 | 1,878.00 | 1,901.00 | 1,901.00 | -0.26% | 5,600 |
| Jan 27, 2026 | 1,933.00 | 1,933.00 | 1,905.00 | 1,906.00 | 1,906.00 | -1.40% | 3,600 |
| Jan 26, 2026 | 1,941.00 | 1,945.00 | 1,912.00 | 1,933.00 | 1,933.00 | -0.41% | 6,800 |
| Jan 23, 2026 | 1,936.00 | 1,942.00 | 1,923.00 | 1,941.00 | 1,941.00 | -0.41% | 3,700 |
| Jan 22, 2026 | 1,919.00 | 1,961.00 | 1,919.00 | 1,949.00 | 1,949.00 | 1.46% | 8,300 |
| Jan 21, 2026 | 1,954.00 | 1,954.00 | 1,918.00 | 1,921.00 | 1,921.00 | -1.74% | 7,000 |
| Jan 20, 2026 | 1,973.00 | 1,982.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.51% | 12,500 |
| Jan 19, 2026 | 1,960.00 | 1,960.00 | 1,937.00 | 1,945.00 | 1,945.00 | -0.77% | 3,300 |
| Jan 16, 2026 | 1,907.00 | 1,960.00 | 1,907.00 | 1,960.00 | 1,960.00 | 2.78% | 12,200 |
| Jan 15, 2026 | 1,910.00 | 1,931.00 | 1,903.00 | 1,907.00 | 1,907.00 | -0.16% | 8,900 |
| Jan 14, 2026 | 1,925.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 9,600 |
| Jan 13, 2026 | 1,971.00 | 1,974.00 | 1,914.00 | 1,925.00 | 1,925.00 | -2.33% | 20,000 |
| Jan 9, 2026 | 1,967.00 | 1,971.00 | 1,953.00 | 1,971.00 | 1,971.00 | 0.31% | 4,100 |
| Jan 8, 2026 | 1,957.00 | 1,966.00 | 1,947.00 | 1,965.00 | 1,965.00 | 0.41% | 7,500 |
| Jan 7, 2026 | 1,902.00 | 1,957.00 | 1,902.00 | 1,957.00 | 1,957.00 | 2.25% | 7,100 |
| Jan 6, 2026 | 1,917.00 | 1,928.00 | 1,901.00 | 1,914.00 | 1,914.00 | 0.74% | 4,200 |
| Jan 5, 2026 | 1,938.00 | 1,938.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 7,100 |
| Dec 30, 2025 | 1,930.00 | 1,940.00 | 1,921.00 | 1,940.00 | 1,940.00 | 0.78% | 3,600 |
| Dec 29, 2025 | 1,921.00 | 1,930.00 | 1,921.00 | 1,925.00 | 1,925.00 | - | 3,800 |
| Dec 26, 2025 | 1,910.00 | 1,927.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.94% | 1,600 |
| Dec 25, 2025 | 1,869.00 | 1,907.00 | 1,865.00 | 1,907.00 | 1,907.00 | 2.36% | 10,900 |
| Dec 24, 2025 | 1,860.00 | 1,884.00 | 1,846.00 | 1,863.00 | 1,863.00 | 1.14% | 9,400 |
| Dec 23, 2025 | 1,853.00 | 1,870.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.54% | 13,500 |
| Dec 22, 2025 | 1,882.00 | 1,882.00 | 1,851.00 | 1,852.00 | 1,852.00 | -0.96% | 16,800 |
| Dec 19, 2025 | 1,860.00 | 1,870.00 | 1,849.00 | 1,870.00 | 1,870.00 | 0.54% | 10,500 |
| Dec 18, 2025 | 1,896.00 | 1,896.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.90% | 3,800 |
| Dec 17, 2025 | 1,880.00 | 1,896.00 | 1,864.00 | 1,896.00 | 1,896.00 | 1.55% | 14,300 |
| Dec 16, 2025 | 1,888.00 | 1,888.00 | 1,863.00 | 1,867.00 | 1,867.00 | -0.64% | 1,400 |
| Dec 15, 2025 | 1,868.00 | 1,880.00 | 1,861.00 | 1,879.00 | 1,879.00 | - | 11,400 |
| Dec 12, 2025 | 1,892.00 | 1,896.00 | 1,869.00 | 1,879.00 | 1,879.00 | -0.69% | 3,300 |
| Dec 11, 2025 | 1,892.00 | 1,892.00 | 1,864.00 | 1,892.00 | 1,892.00 | 1.18% | 4,100 |
| Dec 10, 2025 | 1,870.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.05% | 2,200 |
| Dec 9, 2025 | 1,857.00 | 1,888.00 | 1,857.00 | 1,871.00 | 1,871.00 | 0.11% | 5,900 |
| Dec 8, 2025 | 1,875.00 | 1,875.00 | 1,847.00 | 1,869.00 | 1,869.00 | 0.32% | 4,000 |
| Dec 5, 2025 | 1,860.00 | 1,880.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.16% | 4,000 |
| Dec 4, 2025 | 1,842.00 | 1,870.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.05% | 5,000 |
| Dec 3, 2025 | 1,860.00 | 1,877.00 | 1,835.00 | 1,859.00 | 1,859.00 | -0.80% | 4,300 |
| Dec 2, 2025 | 1,901.00 | 1,901.00 | 1,861.00 | 1,874.00 | 1,874.00 | -1.83% | 7,400 |
| Dec 1, 2025 | 1,910.00 | 1,910.00 | 1,890.00 | 1,909.00 | 1,909.00 | -0.31% | 6,300 |
| Nov 28, 2025 | 1,901.00 | 1,915.00 | 1,885.00 | 1,915.00 | 1,915.00 | 0.52% | 6,400 |
| Nov 27, 2025 | 1,903.00 | 1,905.00 | 1,874.00 | 1,905.00 | 1,905.00 | 1.11% | 5,600 |
| Nov 26, 2025 | 1,924.00 | 1,924.00 | 1,869.00 | 1,884.00 | 1,884.00 | -1.15% | 4,500 |
| Nov 25, 2025 | 1,863.00 | 1,910.00 | 1,863.00 | 1,906.00 | 1,906.00 | 0.79% | 6,500 |
| Nov 21, 2025 | 1,806.00 | 1,891.00 | 1,806.00 | 1,891.00 | 1,891.00 | 2.44% | 8,600 |
| Nov 20, 2025 | 1,850.00 | 1,874.00 | 1,805.00 | 1,846.00 | 1,846.00 | 0.11% | 10,100 |
| Nov 19, 2025 | 1,803.00 | 1,844.00 | 1,800.00 | 1,844.00 | 1,844.00 | 3.77% | 26,800 |
| Nov 18, 2025 | 1,859.00 | 1,892.00 | 1,750.00 | 1,777.00 | 1,777.00 | -3.84% | 23,100 |
| Nov 17, 2025 | 1,913.00 | 1,923.00 | 1,833.00 | 1,848.00 | 1,848.00 | -8.56% | 24,600 |
| Nov 14, 2025 | 2,039.00 | 2,040.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.35% | 7,800 |
| Nov 13, 2025 | 2,031.00 | 2,039.00 | 2,015.00 | 2,028.00 | 2,028.00 | 0.35% | 5,500 |
| Nov 12, 2025 | 2,024.00 | 2,025.00 | 2,008.00 | 2,021.00 | 2,021.00 | 0.20% | 1,300 |
| Nov 11, 2025 | 2,036.00 | 2,037.00 | 2,005.00 | 2,017.00 | 2,017.00 | -0.40% | 2,600 |
| Nov 10, 2025 | 2,013.00 | 2,025.00 | 1,992.00 | 2,025.00 | 2,025.00 | -0.54% | 3,300 |
| Nov 7, 2025 | 2,006.00 | 2,039.00 | 1,977.00 | 2,036.00 | 2,036.00 | 1.50% | 2,800 |
| Nov 6, 2025 | 2,001.00 | 2,023.00 | 1,961.00 | 2,006.00 | 2,006.00 | 0.25% | 4,400 |
| Nov 5, 2025 | 2,024.00 | 2,025.00 | 1,912.00 | 2,001.00 | 2,001.00 | -2.10% | 8,200 |
| Nov 4, 2025 | 2,050.00 | 2,050.00 | 1,908.00 | 2,044.00 | 2,044.00 | 0.49% | 4,800 |
| Oct 31, 2025 | 2,039.00 | 2,043.00 | 2,006.00 | 2,034.00 | 2,034.00 | 0.89% | 8,800 |
| Oct 30, 2025 | 2,054.00 | 2,054.00 | 1,996.00 | 2,016.00 | 2,016.00 | -0.79% | 8,200 |
| Oct 29, 2025 | 2,031.00 | 2,032.00 | 1,993.00 | 2,032.00 | 2,032.00 | 0.99% | 3,400 |
| Oct 28, 2025 | 2,013.00 | 2,028.00 | 2,012.00 | 2,012.00 | 2,012.00 | -1.47% | 4,300 |
| Oct 27, 2025 | 2,048.00 | 2,055.00 | 2,001.00 | 2,042.00 | 2,042.00 | 0.69% | 7,400 |
| Oct 24, 2025 | 1,998.00 | 2,029.00 | 1,982.00 | 2,028.00 | 2,028.00 | 1.50% | 10,600 |
| Oct 23, 2025 | 1,993.00 | 1,998.00 | 1,962.00 | 1,998.00 | 1,998.00 | 0.60% | 3,700 |
| Oct 22, 2025 | 1,988.00 | 1,990.00 | 1,926.00 | 1,986.00 | 1,986.00 | 0.76% | 6,600 |
| Oct 21, 2025 | 1,998.00 | 1,998.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.66% | 5,600 |
| Oct 20, 2025 | 1,978.00 | 1,999.00 | 1,931.00 | 1,984.00 | 1,984.00 | 4.31% | 8,700 |
| Oct 17, 2025 | 1,931.00 | 1,951.00 | 1,883.00 | 1,902.00 | 1,902.00 | -3.50% | 8,100 |
| Oct 16, 2025 | 1,943.00 | 1,977.00 | 1,920.00 | 1,971.00 | 1,971.00 | 1.44% | 3,400 |
| Oct 15, 2025 | 1,900.00 | 1,943.00 | 1,900.00 | 1,943.00 | 1,943.00 | 2.26% | 1,800 |
| Oct 14, 2025 | 1,942.00 | 1,942.00 | 1,865.00 | 1,900.00 | 1,900.00 | -4.14% | 8,600 |
| Oct 10, 2025 | 1,994.00 | 1,994.00 | 1,960.00 | 1,982.00 | 1,982.00 | -0.35% | 7,100 |
| Oct 9, 2025 | 2,003.00 | 2,016.00 | 1,985.00 | 1,989.00 | 1,989.00 | -0.70% | 5,400 |
| Oct 8, 2025 | 1,985.00 | 2,009.00 | 1,984.00 | 2,003.00 | 2,003.00 | 1.06% | 4,400 |