HITO-Communications Holdings,Inc. (TYO:4433)
Japan
· Delayed Price · Currency is JPY 881.00
-2.00 (-0.23%)
Apr 28, 2026, 3:30 PM JST
TYO:4433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 885.00 | 888.00 | 880.00 | 881.00 | 881.00 | -0.23% | 103,900 |
| Apr 27, 2026 | 885.00 | 886.00 | 879.00 | 883.00 | 883.00 | 0.23% | 37,600 |
| Apr 24, 2026 | 889.00 | 889.00 | 876.00 | 881.00 | 881.00 | -0.23% | 81,000 |
| Apr 23, 2026 | 899.00 | 899.00 | 883.00 | 883.00 | 883.00 | -1.89% | 98,400 |
| Apr 22, 2026 | 909.00 | 909.00 | 899.00 | 900.00 | 900.00 | -0.66% | 36,400 |
| Apr 21, 2026 | 908.00 | 908.00 | 901.00 | 906.00 | 906.00 | 0.22% | 51,100 |
| Apr 20, 2026 | 909.00 | 909.00 | 898.00 | 904.00 | 904.00 | 0.67% | 39,300 |
| Apr 17, 2026 | 895.00 | 902.00 | 893.00 | 898.00 | 898.00 | 0.34% | 61,600 |
| Apr 16, 2026 | 896.00 | 901.00 | 889.00 | 895.00 | 895.00 | 0.45% | 123,400 |
| Apr 15, 2026 | 905.00 | 912.00 | 888.00 | 891.00 | 891.00 | -3.15% | 201,800 |
| Apr 14, 2026 | 925.00 | 928.00 | 916.00 | 920.00 | 920.00 | - | 54,800 |
| Apr 13, 2026 | 930.00 | 934.00 | 915.00 | 920.00 | 920.00 | -1.71% | 49,900 |
| Apr 10, 2026 | 943.00 | 949.00 | 933.00 | 936.00 | 936.00 | -0.64% | 33,100 |
| Apr 9, 2026 | 947.00 | 950.00 | 940.00 | 942.00 | 942.00 | -0.11% | 34,100 |
| Apr 8, 2026 | 939.00 | 948.00 | 937.00 | 943.00 | 943.00 | 0.86% | 50,900 |
| Apr 7, 2026 | 930.00 | 936.00 | 930.00 | 935.00 | 935.00 | 0.54% | 21,700 |
| Apr 6, 2026 | 930.00 | 931.00 | 927.00 | 930.00 | 930.00 | 0.32% | 18,000 |
| Apr 3, 2026 | 920.00 | 929.00 | 920.00 | 927.00 | 927.00 | 0.76% | 14,400 |
| Apr 2, 2026 | 929.00 | 935.00 | 918.00 | 920.00 | 920.00 | -0.43% | 28,700 |
| Apr 1, 2026 | 921.00 | 927.00 | 919.00 | 924.00 | 924.00 | 1.87% | 21,100 |
| Mar 31, 2026 | 905.00 | 922.00 | 902.00 | 907.00 | 907.00 | 0.44% | 34,700 |
| Mar 30, 2026 | 914.00 | 914.00 | 900.00 | 903.00 | 903.00 | -2.38% | 56,700 |
| Mar 27, 2026 | 914.00 | 926.00 | 909.00 | 925.00 | 925.00 | 0.54% | 29,400 |
| Mar 26, 2026 | 922.00 | 922.00 | 909.00 | 920.00 | 920.00 | 0.11% | 32,200 |
| Mar 25, 2026 | 917.00 | 921.00 | 914.00 | 919.00 | 919.00 | 0.77% | 28,400 |
| Mar 24, 2026 | 905.00 | 913.00 | 903.00 | 912.00 | 912.00 | 2.01% | 34,100 |
| Mar 23, 2026 | 900.00 | 901.00 | 892.00 | 894.00 | 894.00 | -1.76% | 84,200 |
| Mar 19, 2026 | 927.00 | 928.00 | 910.00 | 910.00 | 910.00 | -2.67% | 36,000 |
| Mar 18, 2026 | 926.00 | 935.00 | 926.00 | 935.00 | 935.00 | 1.52% | 29,900 |
| Mar 17, 2026 | 926.00 | 936.00 | 921.00 | 921.00 | 921.00 | -0.43% | 26,400 |
| Mar 16, 2026 | 930.00 | 935.00 | 922.00 | 925.00 | 925.00 | -1.28% | 40,900 |
| Mar 13, 2026 | 929.00 | 938.00 | 927.00 | 937.00 | 937.00 | 0.64% | 35,300 |
| Mar 12, 2026 | 935.00 | 937.00 | 928.00 | 931.00 | 931.00 | -0.43% | 44,800 |
| Mar 11, 2026 | 932.00 | 940.00 | 928.00 | 935.00 | 935.00 | 0.86% | 45,600 |
| Mar 10, 2026 | 924.00 | 927.00 | 913.00 | 927.00 | 927.00 | 0.98% | 55,300 |
| Mar 9, 2026 | 906.00 | 918.00 | 898.00 | 918.00 | 918.00 | -0.97% | 100,000 |
| Mar 6, 2026 | 925.00 | 931.00 | 919.00 | 927.00 | 927.00 | - | 37,400 |
| Mar 5, 2026 | 920.00 | 932.00 | 917.00 | 927.00 | 927.00 | 2.43% | 63,100 |
| Mar 4, 2026 | 912.00 | 912.00 | 895.00 | 905.00 | 905.00 | -2.06% | 146,600 |
| Mar 3, 2026 | 941.00 | 941.00 | 923.00 | 924.00 | 924.00 | -2.01% | 119,900 |
| Mar 2, 2026 | 954.00 | 956.00 | 943.00 | 943.00 | 943.00 | -2.18% | 72,800 |
| Feb 27, 2026 | 955.00 | 964.00 | 953.00 | 964.00 | 964.00 | 1.26% | 46,300 |
| Feb 26, 2026 | 940.00 | 956.00 | 940.00 | 952.00 | 952.00 | -0.31% | 66,600 |
| Feb 25, 2026 | 946.00 | 959.00 | 941.00 | 955.00 | 937.00 | 1.49% | 96,100 |
| Feb 24, 2026 | 944.00 | 948.00 | 938.00 | 941.00 | 923.26 | -0.11% | 68,000 |
| Feb 20, 2026 | 950.00 | 950.00 | 939.00 | 942.00 | 924.25 | -0.95% | 105,800 |
| Feb 19, 2026 | 957.00 | 957.00 | 948.00 | 951.00 | 933.08 | -0.21% | 103,100 |
| Feb 18, 2026 | 969.00 | 969.00 | 953.00 | 953.00 | 935.04 | -1.65% | 97,200 |
| Feb 17, 2026 | 964.00 | 971.00 | 960.00 | 969.00 | 950.74 | 0.83% | 38,200 |
| Feb 16, 2026 | 967.00 | 967.00 | 960.00 | 961.00 | 942.89 | -0.41% | 55,700 |
| Feb 13, 2026 | 981.00 | 981.00 | 963.00 | 965.00 | 946.81 | -1.63% | 69,200 |
| Feb 12, 2026 | 982.00 | 986.00 | 978.00 | 981.00 | 962.51 | 0.10% | 58,800 |
| Feb 10, 2026 | 970.00 | 983.00 | 969.00 | 980.00 | 961.53 | 1.34% | 51,300 |
| Feb 9, 2026 | 973.00 | 974.00 | 963.00 | 967.00 | 948.77 | 0.21% | 59,100 |
| Feb 6, 2026 | 971.00 | 972.00 | 961.00 | 965.00 | 946.81 | -0.82% | 65,900 |
| Feb 5, 2026 | 963.00 | 974.00 | 953.00 | 973.00 | 954.66 | 1.88% | 64,400 |
| Feb 4, 2026 | 954.00 | 962.00 | 949.00 | 955.00 | 937.00 | 0.53% | 62,000 |
| Feb 3, 2026 | 958.00 | 959.00 | 950.00 | 950.00 | 932.09 | -0.42% | 62,500 |
| Feb 2, 2026 | 961.00 | 966.00 | 952.00 | 954.00 | 936.02 | -0.52% | 54,400 |
| Jan 30, 2026 | 954.00 | 963.00 | 953.00 | 959.00 | 940.92 | 0.74% | 44,800 |
| Jan 29, 2026 | 964.00 | 964.00 | 951.00 | 952.00 | 934.06 | -1.14% | 102,800 |
| Jan 28, 2026 | 970.00 | 970.00 | 960.00 | 963.00 | 944.85 | -0.72% | 98,900 |
| Jan 27, 2026 | 972.00 | 976.00 | 967.00 | 970.00 | 951.72 | -0.21% | 57,400 |
| Jan 26, 2026 | 975.00 | 976.00 | 966.00 | 972.00 | 953.68 | -0.31% | 119,800 |
| Jan 23, 2026 | 981.00 | 982.00 | 975.00 | 975.00 | 956.62 | -0.51% | 92,300 |
| Jan 22, 2026 | 986.00 | 990.00 | 980.00 | 980.00 | 961.53 | -0.51% | 79,200 |
| Jan 21, 2026 | 995.00 | 995.00 | 983.00 | 985.00 | 966.43 | -1.20% | 109,900 |
| Jan 20, 2026 | 1,003.00 | 1,005.00 | 995.00 | 997.00 | 978.21 | -0.20% | 97,100 |
| Jan 19, 2026 | 1,011.00 | 1,011.00 | 999.00 | 999.00 | 980.17 | -0.70% | 87,300 |
| Jan 16, 2026 | 1,014.00 | 1,014.00 | 999.00 | 1,006.00 | 987.04 | -0.40% | 71,800 |
| Jan 15, 2026 | 994.00 | 1,010.00 | 985.00 | 1,010.00 | 990.96 | -4.17% | 262,500 |
| Jan 14, 2026 | 1,052.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,034.13 | 0.38% | 56,900 |
| Jan 13, 2026 | 1,068.00 | 1,072.00 | 1,049.00 | 1,050.00 | 1,030.21 | -1.04% | 61,200 |
| Jan 9, 2026 | 1,052.00 | 1,062.00 | 1,050.00 | 1,061.00 | 1,041.00 | 0.57% | 34,700 |
| Jan 8, 2026 | 1,055.00 | 1,058.00 | 1,047.00 | 1,055.00 | 1,035.12 | 0.09% | 54,100 |
| Jan 7, 2026 | 1,057.00 | 1,059.00 | 1,046.00 | 1,054.00 | 1,034.13 | -0.28% | 62,800 |
| Jan 6, 2026 | 1,049.00 | 1,061.00 | 1,047.00 | 1,057.00 | 1,037.08 | 1.15% | 38,600 |
| Jan 5, 2026 | 1,048.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,025.30 | 1.65% | 31,600 |
| Dec 30, 2025 | 1,030.00 | 1,033.00 | 1,026.00 | 1,028.00 | 1,008.62 | -0.19% | 27,900 |
| Dec 29, 2025 | 1,033.00 | 1,033.00 | 1,025.00 | 1,030.00 | 1,010.59 | - | 34,700 |
| Dec 26, 2025 | 1,028.00 | 1,031.00 | 1,025.00 | 1,030.00 | 1,010.59 | 0.10% | 29,000 |
| Dec 25, 2025 | 1,028.00 | 1,034.00 | 1,028.00 | 1,029.00 | 1,009.61 | 0.10% | 23,100 |
| Dec 24, 2025 | 1,033.00 | 1,038.00 | 1,028.00 | 1,028.00 | 1,008.62 | -0.48% | 19,000 |
| Dec 23, 2025 | 1,027.00 | 1,036.00 | 1,027.00 | 1,033.00 | 1,013.53 | 0.58% | 30,100 |
| Dec 22, 2025 | 1,040.00 | 1,040.00 | 1,027.00 | 1,027.00 | 1,007.64 | -0.58% | 33,200 |
| Dec 19, 2025 | 1,029.00 | 1,039.00 | 1,027.00 | 1,033.00 | 1,013.53 | - | 37,000 |
| Dec 18, 2025 | 1,030.00 | 1,034.00 | 1,025.00 | 1,033.00 | 1,013.53 | 0.49% | 25,700 |
| Dec 17, 2025 | 1,029.00 | 1,030.00 | 1,017.00 | 1,028.00 | 1,008.62 | 0.69% | 19,500 |
| Dec 16, 2025 | 1,019.00 | 1,028.00 | 1,014.00 | 1,021.00 | 1,001.76 | 0.29% | 45,500 |
| Dec 15, 2025 | 1,004.00 | 1,026.00 | 1,004.00 | 1,018.00 | 998.81 | 1.29% | 33,700 |
| Dec 12, 2025 | 999.00 | 1,008.00 | 995.00 | 1,005.00 | 986.06 | 0.90% | 49,800 |
| Dec 11, 2025 | 1,012.00 | 1,012.00 | 996.00 | 996.00 | 977.23 | -1.39% | 55,900 |
| Dec 10, 2025 | 1,015.00 | 1,024.00 | 1,010.00 | 1,010.00 | 990.96 | -0.49% | 19,900 |
| Dec 9, 2025 | 1,027.00 | 1,028.00 | 1,015.00 | 1,015.00 | 995.87 | -0.78% | 22,100 |
| Dec 8, 2025 | 1,022.00 | 1,030.00 | 1,017.00 | 1,023.00 | 1,003.72 | 0.20% | 15,900 |
| Dec 5, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,021.00 | 1,001.76 | -1.35% | 20,600 |
| Dec 4, 2025 | 1,037.00 | 1,039.00 | 1,034.00 | 1,035.00 | 1,015.49 | 0.39% | 13,500 |
| Dec 3, 2025 | 1,045.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,011.57 | -1.15% | 24,800 |
| Dec 2, 2025 | 1,052.00 | 1,053.00 | 1,039.00 | 1,043.00 | 1,023.34 | -0.48% | 18,400 |
| Dec 1, 2025 | 1,046.00 | 1,050.00 | 1,038.00 | 1,048.00 | 1,028.25 | 0.58% | 27,600 |