Human Creation Holdings, Inc. (TYO:7361)
Japan
· Delayed Price · Currency is JPY 1,221.00
-8.00 (-0.65%)
Mar 10, 2026, 3:30 PM JST
Human Creation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,226.00 | 1,226.00 | 1,220.00 | 1,222.00 | - | -0.57% | 1,000 |
| Mar 9, 2026 | 1,220.00 | 1,229.00 | 1,204.00 | 1,229.00 | 1,229.00 | -0.97% | 13,500 |
| Mar 6, 2026 | 1,224.00 | 1,253.00 | 1,220.00 | 1,241.00 | 1,241.00 | 0.16% | 7,500 |
| Mar 5, 2026 | 1,240.00 | 1,245.00 | 1,221.00 | 1,239.00 | 1,239.00 | 0.73% | 3,200 |
| Mar 4, 2026 | 1,212.00 | 1,230.00 | 1,202.00 | 1,230.00 | 1,230.00 | -0.97% | 22,900 |
| Mar 3, 2026 | 1,246.00 | 1,250.00 | 1,226.00 | 1,242.00 | 1,242.00 | -1.35% | 9,300 |
| Mar 2, 2026 | 1,254.00 | 1,270.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.16% | 4,100 |
| Feb 27, 2026 | 1,233.00 | 1,266.00 | 1,231.00 | 1,261.00 | 1,261.00 | 0.96% | 6,700 |
| Feb 26, 2026 | 1,226.00 | 1,250.00 | 1,226.00 | 1,249.00 | 1,249.00 | 1.05% | 46,500 |
| Feb 25, 2026 | 1,232.00 | 1,236.00 | 1,217.00 | 1,236.00 | 1,236.00 | 0.49% | 22,000 |
| Feb 24, 2026 | 1,232.00 | 1,232.00 | 1,223.00 | 1,230.00 | 1,230.00 | - | 6,400 |
| Feb 20, 2026 | 1,233.00 | 1,236.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.24% | 4,500 |
| Feb 19, 2026 | 1,220.00 | 1,240.00 | 1,214.00 | 1,233.00 | 1,233.00 | 0.08% | 17,300 |
| Feb 18, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,232.00 | 1,232.00 | -1.44% | 15,100 |
| Feb 17, 2026 | 1,240.00 | 1,255.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.81% | 18,800 |
| Feb 16, 2026 | 1,240.00 | 1,249.00 | 1,224.00 | 1,240.00 | 1,240.00 | -0.80% | 24,900 |
| Feb 13, 2026 | 1,250.00 | 1,255.00 | 1,244.00 | 1,250.00 | 1,250.00 | -0.24% | 30,500 |
| Feb 12, 2026 | 1,250.00 | 1,429.00 | 1,235.00 | 1,253.00 | 1,253.00 | -8.87% | 200,200 |
| Feb 10, 2026 | 1,331.00 | 1,379.00 | 1,331.00 | 1,375.00 | 1,375.00 | 3.31% | 16,000 |
| Feb 9, 2026 | 1,331.00 | 1,344.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.30% | 3,100 |
| Feb 6, 2026 | 1,313.00 | 1,339.00 | 1,312.00 | 1,335.00 | 1,335.00 | 0.53% | 7,400 |
| Feb 5, 2026 | 1,321.00 | 1,348.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.23% | 9,200 |
| Feb 4, 2026 | 1,350.00 | 1,359.00 | 1,325.00 | 1,331.00 | 1,331.00 | -2.70% | 11,600 |
| Feb 3, 2026 | 1,370.00 | 1,389.00 | 1,364.00 | 1,368.00 | 1,368.00 | 0.37% | 7,800 |
| Feb 2, 2026 | 1,375.00 | 1,375.00 | 1,362.00 | 1,363.00 | 1,363.00 | -0.87% | 2,400 |
| Jan 30, 2026 | 1,371.00 | 1,378.00 | 1,362.00 | 1,375.00 | 1,375.00 | 0.07% | 5,400 |
| Jan 29, 2026 | 1,377.00 | 1,378.00 | 1,361.00 | 1,374.00 | 1,374.00 | -0.43% | 3,700 |
| Jan 28, 2026 | 1,389.00 | 1,389.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.86% | 2,400 |
| Jan 27, 2026 | 1,392.00 | 1,397.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.50% | 2,100 |
| Jan 26, 2026 | 1,404.00 | 1,404.00 | 1,381.00 | 1,399.00 | 1,399.00 | -0.21% | 4,900 |
| Jan 23, 2026 | 1,396.00 | 1,402.00 | 1,381.00 | 1,402.00 | 1,402.00 | 0.50% | 5,800 |
| Jan 22, 2026 | 1,398.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 1,500 |
| Jan 21, 2026 | 1,398.00 | 1,400.00 | 1,391.00 | 1,400.00 | 1,400.00 | - | 3,200 |
| Jan 20, 2026 | 1,404.00 | 1,404.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.36% | 2,600 |
| Jan 19, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.78% | 6,000 |
| Jan 16, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,406.00 | 1,406.00 | - | 3,700 |
| Jan 15, 2026 | 1,397.00 | 1,407.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.07% | 1,700 |
| Jan 14, 2026 | 1,407.00 | 1,407.00 | 1,385.00 | 1,407.00 | 1,407.00 | 0.29% | 4,600 |
| Jan 13, 2026 | 1,399.00 | 1,404.00 | 1,380.00 | 1,403.00 | 1,403.00 | 0.21% | 10,300 |
| Jan 9, 2026 | 1,398.00 | 1,409.00 | 1,398.00 | 1,400.00 | 1,400.00 | - | 4,500 |
| Jan 8, 2026 | 1,410.00 | 1,410.00 | 1,393.00 | 1,400.00 | 1,400.00 | -0.14% | 6,300 |
| Jan 7, 2026 | 1,390.00 | 1,430.00 | 1,378.00 | 1,402.00 | 1,402.00 | 0.86% | 12,400 |
| Jan 6, 2026 | 1,387.00 | 1,399.00 | 1,386.00 | 1,390.00 | 1,390.00 | - | 2,100 |
| Jan 5, 2026 | 1,375.00 | 1,392.00 | 1,373.00 | 1,390.00 | 1,390.00 | 2.28% | 10,000 |
| Dec 30, 2025 | 1,350.00 | 1,364.00 | 1,349.00 | 1,359.00 | 1,359.00 | -0.22% | 2,900 |
| Dec 29, 2025 | 1,346.00 | 1,369.00 | 1,342.00 | 1,362.00 | 1,362.00 | 1.95% | 5,500 |
| Dec 26, 2025 | 1,320.00 | 1,350.00 | 1,320.00 | 1,336.00 | 1,336.00 | 1.37% | 8,000 |
| Dec 25, 2025 | 1,308.00 | 1,333.00 | 1,305.00 | 1,318.00 | 1,318.00 | 1.31% | 12,400 |
| Dec 24, 2025 | 1,299.00 | 1,301.00 | 1,281.00 | 1,301.00 | 1,301.00 | 0.85% | 9,600 |
| Dec 23, 2025 | 1,297.00 | 1,303.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.85% | 5,300 |
| Dec 22, 2025 | 1,316.00 | 1,316.00 | 1,286.00 | 1,301.00 | 1,301.00 | 1.17% | 9,000 |
| Dec 19, 2025 | 1,280.00 | 1,287.00 | 1,280.00 | 1,286.00 | 1,286.00 | - | 4,800 |
| Dec 18, 2025 | 1,270.00 | 1,286.00 | 1,270.00 | 1,286.00 | 1,286.00 | 0.23% | 8,300 |
| Dec 17, 2025 | 1,275.00 | 1,283.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.71% | 7,300 |
| Dec 16, 2025 | 1,268.00 | 1,279.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.31% | 4,400 |
| Dec 15, 2025 | 1,274.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.63% | 8,700 |
| Dec 12, 2025 | 1,281.00 | 1,284.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.62% | 5,500 |
| Dec 11, 2025 | 1,285.00 | 1,286.00 | 1,265.00 | 1,286.00 | 1,286.00 | -0.23% | 12,600 |
| Dec 10, 2025 | 1,295.00 | 1,295.00 | 1,272.00 | 1,289.00 | 1,289.00 | -0.46% | 5,600 |
| Dec 9, 2025 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 5,200 |
| Dec 8, 2025 | 1,303.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.23% | 5,800 |
| Dec 5, 2025 | 1,301.00 | 1,301.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.31% | 2,100 |
| Dec 4, 2025 | 1,291.00 | 1,303.00 | 1,291.00 | 1,301.00 | 1,301.00 | 0.08% | 2,000 |
| Dec 3, 2025 | 1,307.00 | 1,307.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.54% | 1,700 |
| Dec 2, 2025 | 1,300.00 | 1,307.00 | 1,299.00 | 1,307.00 | 1,307.00 | -1.13% | 1,900 |
| Dec 1, 2025 | 1,328.00 | 1,328.00 | 1,304.00 | 1,322.00 | 1,322.00 | -0.08% | 5,200 |
| Nov 28, 2025 | 1,326.00 | 1,327.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.30% | 3,500 |
| Nov 27, 2025 | 1,279.00 | 1,329.00 | 1,279.00 | 1,327.00 | 1,327.00 | 4.16% | 12,700 |
| Nov 26, 2025 | 1,270.00 | 1,274.00 | 1,254.00 | 1,274.00 | 1,274.00 | 0.31% | 3,400 |
| Nov 25, 2025 | 1,265.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | 1.20% | 15,500 |
| Nov 21, 2025 | 1,254.00 | 1,255.00 | 1,242.00 | 1,255.00 | 1,255.00 | -0.40% | 8,100 |
| Nov 20, 2025 | 1,260.00 | 1,268.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0.48% | 4,400 |
| Nov 19, 2025 | 1,231.00 | 1,271.00 | 1,230.00 | 1,254.00 | 1,254.00 | 0.97% | 27,100 |
| Nov 18, 2025 | 1,249.00 | 1,258.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.59% | 10,800 |
| Nov 17, 2025 | 1,288.00 | 1,288.00 | 1,225.00 | 1,275.00 | 1,275.00 | 6.43% | 44,800 |
| Nov 14, 2025 | 1,166.00 | 1,198.00 | 1,166.00 | 1,198.00 | 1,198.00 | 1.78% | 13,300 |
| Nov 13, 2025 | 1,170.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.60% | 3,700 |
| Nov 12, 2025 | 1,157.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.09% | 6,900 |
| Nov 11, 2025 | 1,146.00 | 1,169.00 | 1,146.00 | 1,169.00 | 1,169.00 | 1.12% | 4,800 |
| Nov 10, 2025 | 1,145.00 | 1,165.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.43% | 3,600 |
| Nov 7, 2025 | 1,144.00 | 1,156.00 | 1,144.00 | 1,151.00 | 1,151.00 | -0.26% | 2,100 |
| Nov 6, 2025 | 1,150.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | -0.26% | 3,200 |
| Nov 5, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.52% | 3,300 |
| Nov 4, 2025 | 1,168.00 | 1,168.00 | 1,149.00 | 1,163.00 | 1,163.00 | 1.48% | 20,600 |
| Oct 31, 2025 | 1,146.00 | 1,148.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.26% | 3,500 |
| Oct 30, 2025 | 1,152.00 | 1,153.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.26% | 3,600 |
| Oct 29, 2025 | 1,167.00 | 1,170.00 | 1,147.00 | 1,152.00 | 1,152.00 | -1.29% | 5,900 |
| Oct 28, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.34% | 600 |
| Oct 27, 2025 | 1,172.00 | 1,172.00 | 1,165.00 | 1,171.00 | 1,171.00 | 0.43% | 6,500 |
| Oct 24, 2025 | 1,167.00 | 1,167.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.43% | 2,000 |
| Oct 23, 2025 | 1,162.00 | 1,167.00 | 1,160.00 | 1,161.00 | 1,161.00 | - | 2,900 |
| Oct 22, 2025 | 1,169.00 | 1,172.00 | 1,159.00 | 1,161.00 | 1,161.00 | -0.26% | 2,300 |
| Oct 21, 2025 | 1,163.00 | 1,165.00 | 1,159.00 | 1,164.00 | 1,164.00 | 0.43% | 1,800 |
| Oct 20, 2025 | 1,160.00 | 1,160.00 | 1,151.00 | 1,159.00 | 1,159.00 | 1.05% | 900 |
| Oct 17, 2025 | 1,147.00 | 1,155.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.69% | 13,400 |
| Oct 16, 2025 | 1,152.00 | 1,160.00 | 1,149.00 | 1,155.00 | 1,155.00 | 0.26% | 3,700 |
| Oct 15, 2025 | 1,139.00 | 1,168.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.79% | 12,100 |
| Oct 14, 2025 | 1,166.00 | 1,166.00 | 1,140.00 | 1,143.00 | 1,143.00 | -1.97% | 13,800 |
| Oct 10, 2025 | 1,170.00 | 1,180.00 | 1,151.00 | 1,166.00 | 1,166.00 | -1.19% | 16,600 |
| Oct 9, 2025 | 1,183.00 | 1,192.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.17% | 2,100 |