Higashi Holdings Co., Ltd. (TYO:9029)
Japan
· Delayed Price · Currency is JPY 1,978.00
+50.00 (2.59%)
Mar 10, 2026, 1:51 PM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,958.00 | 1,992.00 | 1,943.00 | 1,989.00 | - | 3.16% | 47,100 |
| Mar 9, 2026 | 1,891.00 | 1,959.00 | 1,858.00 | 1,928.00 | 1,928.00 | -4.13% | 46,600 |
| Mar 6, 2026 | 2,000.00 | 2,077.00 | 1,983.00 | 2,011.00 | 2,011.00 | -0.35% | 15,200 |
| Mar 5, 2026 | 1,988.00 | 2,041.00 | 1,980.00 | 2,018.00 | 2,018.00 | 3.59% | 16,500 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,923.00 | 1,948.00 | 1,948.00 | -5.44% | 52,700 |
| Mar 3, 2026 | 2,072.00 | 2,103.00 | 2,033.00 | 2,060.00 | 2,060.00 | -1.34% | 33,500 |
| Mar 2, 2026 | 2,112.00 | 2,131.00 | 2,083.00 | 2,088.00 | 2,088.00 | -3.42% | 30,700 |
| Feb 27, 2026 | 2,136.00 | 2,168.00 | 2,127.00 | 2,162.00 | 2,162.00 | 1.84% | 15,300 |
| Feb 26, 2026 | 2,162.00 | 2,162.00 | 2,114.00 | 2,123.00 | 2,123.00 | -1.26% | 16,700 |
| Feb 25, 2026 | 2,083.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,150.00 | 2.92% | 60,100 |
| Feb 24, 2026 | 2,055.00 | 2,092.00 | 2,040.00 | 2,089.00 | 2,089.00 | 0.77% | 25,900 |
| Feb 20, 2026 | 2,038.00 | 2,073.00 | 2,027.00 | 2,073.00 | 2,073.00 | 0.39% | 12,500 |
| Feb 19, 2026 | 2,076.00 | 2,078.00 | 2,013.00 | 2,065.00 | 2,065.00 | -0.53% | 43,200 |
| Feb 18, 2026 | 2,061.00 | 2,089.00 | 2,061.00 | 2,076.00 | 2,076.00 | 0.73% | 13,100 |
| Feb 17, 2026 | 2,098.00 | 2,098.00 | 2,048.00 | 2,061.00 | 2,061.00 | -0.72% | 26,000 |
| Feb 16, 2026 | 2,040.00 | 2,077.00 | 2,001.00 | 2,076.00 | 2,076.00 | 1.76% | 24,500 |
| Feb 13, 2026 | 2,050.00 | 2,059.00 | 2,019.00 | 2,040.00 | 2,040.00 | 0.34% | 23,200 |
| Feb 12, 2026 | 2,066.00 | 2,073.00 | 2,031.00 | 2,033.00 | 2,033.00 | 0.84% | 27,400 |
| Feb 10, 2026 | 1,963.00 | 2,016.00 | 1,963.00 | 2,016.00 | 2,016.00 | 2.70% | 18,100 |
| Feb 9, 2026 | 1,992.00 | 1,992.00 | 1,954.00 | 1,963.00 | 1,963.00 | 0.56% | 28,800 |
| Feb 6, 2026 | 1,971.00 | 1,971.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.91% | 22,600 |
| Feb 5, 2026 | 1,967.00 | 1,983.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.30% | 10,300 |
| Feb 4, 2026 | 1,942.00 | 1,980.00 | 1,931.00 | 1,976.00 | 1,976.00 | 1.70% | 12,300 |
| Feb 3, 2026 | 1,979.00 | 1,992.00 | 1,943.00 | 1,943.00 | 1,943.00 | -1.82% | 39,700 |
| Feb 2, 2026 | 2,047.00 | 2,047.00 | 1,978.00 | 1,979.00 | 1,979.00 | -2.22% | 29,300 |
| Jan 30, 2026 | 2,020.00 | 2,027.00 | 1,997.00 | 2,024.00 | 2,024.00 | 0.05% | 14,800 |
| Jan 29, 2026 | 2,038.00 | 2,039.00 | 1,992.00 | 2,023.00 | 2,023.00 | -0.74% | 36,900 |
| Jan 28, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,038.00 | 2,038.00 | -1.16% | 39,600 |
| Jan 27, 2026 | 2,117.00 | 2,125.00 | 2,050.00 | 2,062.00 | 2,062.00 | -3.01% | 65,800 |
| Jan 26, 2026 | 2,130.00 | 2,236.00 | 2,107.00 | 2,126.00 | 2,126.00 | 4.73% | 188,700 |
| Jan 23, 2026 | 2,033.00 | 2,039.00 | 1,986.00 | 2,030.00 | 2,030.00 | -0.15% | 95,400 |
| Jan 22, 2026 | 1,983.00 | 2,050.00 | 1,974.00 | 2,033.00 | 2,033.00 | 3.72% | 55,800 |
| Jan 21, 2026 | 1,950.00 | 1,978.00 | 1,930.00 | 1,960.00 | 1,960.00 | -0.91% | 18,000 |
| Jan 20, 2026 | 1,990.00 | 1,996.00 | 1,940.00 | 1,978.00 | 1,978.00 | -0.60% | 27,700 |
| Jan 19, 2026 | 1,950.00 | 1,990.00 | 1,941.00 | 1,990.00 | 1,990.00 | 2.21% | 23,800 |
| Jan 16, 2026 | 1,900.00 | 1,947.00 | 1,900.00 | 1,947.00 | 1,947.00 | 3.02% | 16,200 |
| Jan 15, 2026 | 1,866.00 | 1,908.00 | 1,866.00 | 1,890.00 | 1,890.00 | 1.34% | 28,100 |
| Jan 14, 2026 | 1,866.00 | 1,884.00 | 1,831.00 | 1,865.00 | 1,865.00 | 1.19% | 16,600 |
| Jan 13, 2026 | 1,870.00 | 1,885.00 | 1,840.00 | 1,843.00 | 1,843.00 | -0.75% | 27,200 |
| Jan 9, 2026 | 1,840.00 | 1,871.00 | 1,840.00 | 1,857.00 | 1,857.00 | 0.92% | 5,900 |
| Jan 8, 2026 | 1,852.00 | 1,862.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.86% | 13,700 |
| Jan 7, 2026 | 1,825.00 | 1,856.00 | 1,815.00 | 1,856.00 | 1,856.00 | 2.65% | 12,000 |
| Jan 6, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,808.00 | 1,808.00 | 0.28% | 9,100 |
| Jan 5, 2026 | 1,862.00 | 1,862.00 | 1,796.00 | 1,803.00 | 1,803.00 | -3.17% | 32,600 |
| Dec 30, 2025 | 1,854.00 | 1,883.00 | 1,850.00 | 1,862.00 | 1,862.00 | 1.03% | 17,400 |
| Dec 29, 2025 | 1,854.00 | 1,855.00 | 1,834.00 | 1,843.00 | 1,843.00 | 0.82% | 6,600 |
| Dec 26, 2025 | 1,800.00 | 1,833.00 | 1,800.00 | 1,828.00 | 1,828.00 | 1.84% | 18,400 |
| Dec 25, 2025 | 1,782.00 | 1,795.00 | 1,779.00 | 1,795.00 | 1,795.00 | 1.47% | 10,600 |
| Dec 24, 2025 | 1,805.00 | 1,808.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.72% | 14,000 |
| Dec 23, 2025 | 1,800.00 | 1,813.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.50% | 5,000 |
| Dec 22, 2025 | 1,838.00 | 1,838.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.65% | 7,700 |
| Dec 19, 2025 | 1,810.00 | 1,829.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.55% | 5,100 |
| Dec 18, 2025 | 1,829.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.66% | 7,600 |
| Dec 17, 2025 | 1,833.00 | 1,836.00 | 1,807.00 | 1,823.00 | 1,823.00 | 1.67% | 12,700 |
| Dec 16, 2025 | 1,814.00 | 1,833.00 | 1,791.00 | 1,793.00 | 1,793.00 | 0.34% | 13,400 |
| Dec 15, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | -0.39% | 8,100 |
| Dec 12, 2025 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,794.00 | 1.93% | 10,300 |
| Dec 11, 2025 | 1,782.00 | 1,782.00 | 1,757.00 | 1,760.00 | 1,760.00 | -1.73% | 9,400 |
| Dec 10, 2025 | 1,794.00 | 1,802.00 | 1,780.00 | 1,791.00 | 1,791.00 | - | 7,400 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,790.00 | 1,791.00 | 1,791.00 | -0.56% | 11,500 |
| Dec 8, 2025 | 1,780.00 | 1,806.00 | 1,772.00 | 1,801.00 | 1,801.00 | 1.92% | 12,600 |
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,763.00 | 1,767.00 | 1,767.00 | -0.62% | 15,000 |
| Dec 4, 2025 | 1,799.00 | 1,812.00 | 1,771.00 | 1,778.00 | 1,778.00 | -1.17% | 13,800 |
| Dec 3, 2025 | 1,803.00 | 1,816.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.72% | 18,700 |
| Dec 2, 2025 | 1,820.00 | 1,839.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.82% | 12,900 |
| Dec 1, 2025 | 1,849.00 | 1,852.00 | 1,813.00 | 1,827.00 | 1,827.00 | -1.77% | 21,800 |
| Nov 28, 2025 | 1,857.00 | 1,874.00 | 1,840.00 | 1,860.00 | 1,860.00 | - | 19,100 |
| Nov 27, 2025 | 1,867.00 | 1,882.00 | 1,838.00 | 1,860.00 | 1,860.00 | 0.11% | 16,300 |
| Nov 26, 2025 | 1,898.00 | 1,914.00 | 1,858.00 | 1,858.00 | 1,858.00 | -2.11% | 16,900 |
| Nov 25, 2025 | 1,872.00 | 1,914.00 | 1,872.00 | 1,898.00 | 1,898.00 | -0.73% | 16,700 |
| Nov 21, 2025 | 1,879.00 | 1,921.00 | 1,879.00 | 1,912.00 | 1,912.00 | 0.10% | 14,300 |
| Nov 20, 2025 | 1,922.00 | 1,925.00 | 1,885.00 | 1,910.00 | 1,910.00 | -0.62% | 19,100 |
| Nov 19, 2025 | 1,860.00 | 1,927.00 | 1,844.00 | 1,922.00 | 1,922.00 | 3.33% | 34,800 |
| Nov 18, 2025 | 1,872.00 | 1,876.00 | 1,851.00 | 1,860.00 | 1,860.00 | -1.95% | 21,800 |
| Nov 17, 2025 | 1,862.00 | 1,908.00 | 1,840.00 | 1,897.00 | 1,897.00 | 1.93% | 38,000 |
| Nov 14, 2025 | 1,925.00 | 1,928.00 | 1,861.00 | 1,861.00 | 1,861.00 | -4.56% | 39,100 |
| Nov 13, 2025 | 1,950.00 | 1,954.00 | 1,937.00 | 1,950.00 | 1,950.00 | -0.10% | 18,700 |
| Nov 12, 2025 | 1,940.00 | 1,965.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.88% | 20,100 |
| Nov 11, 2025 | 1,978.00 | 1,978.00 | 1,908.00 | 1,935.00 | 1,935.00 | -0.41% | 60,200 |
| Nov 10, 2025 | 1,942.00 | 1,975.00 | 1,911.00 | 1,943.00 | 1,943.00 | -0.87% | 39,100 |
| Nov 7, 2025 | 1,930.00 | 2,000.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.26% | 22,300 |
| Nov 6, 2025 | 2,000.00 | 2,000.00 | 1,953.00 | 1,955.00 | 1,955.00 | -1.56% | 23,900 |
| Nov 5, 2025 | 1,880.00 | 1,999.00 | 1,864.00 | 1,986.00 | 1,986.00 | 4.03% | 47,900 |
| Nov 4, 2025 | 1,937.00 | 1,940.00 | 1,900.00 | 1,909.00 | 1,909.00 | -0.68% | 36,300 |
| Oct 31, 2025 | 1,904.00 | 1,926.00 | 1,863.00 | 1,922.00 | 1,922.00 | 1.42% | 22,300 |
| Oct 30, 2025 | 1,839.00 | 1,912.00 | 1,825.00 | 1,895.00 | 1,895.00 | 3.10% | 38,200 |
| Oct 29, 2025 | 1,960.00 | 1,960.00 | 1,820.00 | 1,838.00 | 1,838.00 | -5.65% | 58,500 |
| Oct 28, 2025 | 1,955.00 | 1,990.00 | 1,891.00 | 1,948.00 | 1,948.00 | -0.31% | 62,200 |
| Oct 27, 2025 | 1,930.00 | 1,987.00 | 1,911.00 | 1,954.00 | 1,954.00 | 10.27% | 170,600 |
| Oct 24, 2025 | 1,750.00 | 1,775.00 | 1,744.00 | 1,772.00 | 1,772.00 | 1.96% | 74,500 |
| Oct 23, 2025 | 1,715.00 | 1,738.00 | 1,709.00 | 1,738.00 | 1,738.00 | 1.94% | 26,600 |
| Oct 22, 2025 | 1,693.00 | 1,713.00 | 1,680.00 | 1,705.00 | 1,705.00 | 0.71% | 9,300 |
| Oct 21, 2025 | 1,699.00 | 1,725.00 | 1,680.00 | 1,693.00 | 1,693.00 | 1.07% | 43,600 |
| Oct 20, 2025 | 1,663.00 | 1,692.00 | 1,660.00 | 1,675.00 | 1,675.00 | 2.13% | 17,100 |
| Oct 17, 2025 | 1,670.00 | 1,670.00 | 1,636.00 | 1,640.00 | 1,640.00 | -1.26% | 9,100 |
| Oct 16, 2025 | 1,635.00 | 1,670.00 | 1,622.00 | 1,661.00 | 1,661.00 | 2.09% | 17,000 |
| Oct 15, 2025 | 1,593.00 | 1,636.00 | 1,593.00 | 1,627.00 | 1,627.00 | 2.33% | 8,500 |
| Oct 14, 2025 | 1,607.00 | 1,629.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.34% | 20,300 |
| Oct 10, 2025 | 1,641.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,645.00 | 0.24% | 6,800 |
| Oct 9, 2025 | 1,630.00 | 1,657.00 | 1,629.00 | 1,641.00 | 1,641.00 | 0.67% | 14,500 |