Higashi Holdings Co., Ltd. (TYO:9029)
Japan
· Delayed Price · Currency is JPY 1,809.00
-4.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Higashi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,830.00 | 1,833.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.22% | 7,800 |
| Apr 27, 2026 | 1,806.00 | 1,818.00 | 1,771.00 | 1,813.00 | 1,813.00 | 0.89% | 13,300 |
| Apr 24, 2026 | 1,813.00 | 1,817.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.88% | 7,900 |
| Apr 23, 2026 | 1,834.00 | 1,840.00 | 1,801.00 | 1,813.00 | 1,813.00 | -1.68% | 15,700 |
| Apr 22, 2026 | 1,851.00 | 1,857.00 | 1,828.00 | 1,844.00 | 1,844.00 | -1.71% | 8,200 |
| Apr 21, 2026 | 1,847.00 | 1,876.00 | 1,825.00 | 1,876.00 | 1,876.00 | 2.35% | 7,900 |
| Apr 20, 2026 | 1,858.00 | 1,858.00 | 1,828.00 | 1,833.00 | 1,833.00 | -1.35% | 9,900 |
| Apr 17, 2026 | 1,883.00 | 1,900.00 | 1,850.00 | 1,858.00 | 1,858.00 | -1.33% | 11,700 |
| Apr 16, 2026 | 1,862.00 | 1,898.00 | 1,852.00 | 1,883.00 | 1,883.00 | 2.17% | 15,400 |
| Apr 15, 2026 | 1,875.00 | 1,883.00 | 1,836.00 | 1,843.00 | 1,843.00 | -0.86% | 10,500 |
| Apr 14, 2026 | 1,900.00 | 1,900.00 | 1,858.00 | 1,859.00 | 1,859.00 | -1.12% | 5,700 |
| Apr 13, 2026 | 1,899.00 | 1,908.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.00% | 5,700 |
| Apr 10, 2026 | 1,937.00 | 1,970.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.68% | 15,300 |
| Apr 9, 2026 | 1,932.00 | 1,955.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.15% | 9,400 |
| Apr 8, 2026 | 1,955.00 | 1,980.00 | 1,935.00 | 1,954.00 | 1,954.00 | 1.88% | 8,000 |
| Apr 7, 2026 | 1,885.00 | 1,957.00 | 1,884.00 | 1,918.00 | 1,918.00 | 0.95% | 26,900 |
| Apr 6, 2026 | 1,892.00 | 1,907.00 | 1,875.00 | 1,900.00 | 1,900.00 | 0.42% | 14,400 |
| Apr 3, 2026 | 1,880.00 | 1,895.00 | 1,862.00 | 1,892.00 | 1,892.00 | -0.21% | 11,800 |
| Apr 2, 2026 | 1,906.00 | 1,917.00 | 1,875.00 | 1,896.00 | 1,896.00 | 1.34% | 28,800 |
| Apr 1, 2026 | 1,900.00 | 1,903.00 | 1,842.00 | 1,871.00 | 1,871.00 | 0.05% | 13,900 |
| Mar 31, 2026 | 1,840.00 | 1,891.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1.85% | 24,200 |
| Mar 30, 2026 | 1,827.00 | 1,845.00 | 1,816.00 | 1,836.00 | 1,836.00 | -5.12% | 21,600 |
| Mar 27, 2026 | 1,905.00 | 1,950.00 | 1,881.00 | 1,935.00 | 1,885.00 | 1.63% | 21,300 |
| Mar 26, 2026 | 1,950.00 | 1,950.00 | 1,887.00 | 1,904.00 | 1,854.80 | -1.55% | 13,800 |
| Mar 25, 2026 | 1,904.00 | 1,934.00 | 1,875.00 | 1,934.00 | 1,884.03 | 3.26% | 17,600 |
| Mar 24, 2026 | 1,877.00 | 1,896.00 | 1,855.00 | 1,873.00 | 1,824.60 | 1.96% | 39,000 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,776.00 | 1,837.00 | 1,789.53 | -4.37% | 34,200 |
| Mar 19, 2026 | 1,979.00 | 2,000.00 | 1,921.00 | 1,921.00 | 1,871.36 | -4.81% | 24,200 |
| Mar 18, 2026 | 1,921.00 | 2,018.00 | 1,917.00 | 2,018.00 | 1,965.86 | 6.27% | 20,900 |
| Mar 17, 2026 | 1,903.00 | 1,931.00 | 1,891.00 | 1,899.00 | 1,849.93 | -0.21% | 19,900 |
| Mar 16, 2026 | 1,851.00 | 1,923.00 | 1,851.00 | 1,903.00 | 1,853.83 | 1.22% | 20,600 |
| Mar 13, 2026 | 1,893.00 | 1,926.00 | 1,850.00 | 1,880.00 | 1,831.42 | -2.74% | 24,800 |
| Mar 12, 2026 | 1,931.00 | 1,937.00 | 1,877.00 | 1,933.00 | 1,883.05 | -0.10% | 26,900 |
| Mar 11, 2026 | 1,964.00 | 1,969.00 | 1,931.00 | 1,935.00 | 1,885.00 | -1.48% | 32,300 |
| Mar 10, 2026 | 1,958.00 | 2,000.00 | 1,943.00 | 1,964.00 | 1,913.25 | 1.87% | 19,000 |
| Mar 9, 2026 | 1,891.00 | 1,959.00 | 1,858.00 | 1,928.00 | 1,878.18 | -4.13% | 46,600 |
| Mar 6, 2026 | 2,000.00 | 2,077.00 | 1,983.00 | 2,011.00 | 1,959.04 | -0.35% | 15,200 |
| Mar 5, 2026 | 1,988.00 | 2,041.00 | 1,980.00 | 2,018.00 | 1,965.86 | 3.59% | 16,500 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,923.00 | 1,948.00 | 1,897.66 | -5.44% | 52,700 |
| Mar 3, 2026 | 2,072.00 | 2,103.00 | 2,033.00 | 2,060.00 | 2,006.77 | -1.34% | 33,500 |
| Mar 2, 2026 | 2,112.00 | 2,131.00 | 2,083.00 | 2,088.00 | 2,034.05 | -3.42% | 30,700 |
| Feb 27, 2026 | 2,136.00 | 2,168.00 | 2,127.00 | 2,162.00 | 2,106.13 | 1.84% | 15,300 |
| Feb 26, 2026 | 2,162.00 | 2,162.00 | 2,114.00 | 2,123.00 | 2,068.14 | -1.26% | 16,700 |
| Feb 25, 2026 | 2,083.00 | 2,150.00 | 2,060.00 | 2,150.00 | 2,094.44 | 2.92% | 60,100 |
| Feb 24, 2026 | 2,055.00 | 2,092.00 | 2,040.00 | 2,089.00 | 2,035.02 | 0.77% | 25,900 |
| Feb 20, 2026 | 2,038.00 | 2,073.00 | 2,027.00 | 2,073.00 | 2,019.43 | 0.39% | 12,500 |
| Feb 19, 2026 | 2,076.00 | 2,078.00 | 2,013.00 | 2,065.00 | 2,011.64 | -0.53% | 43,200 |
| Feb 18, 2026 | 2,061.00 | 2,089.00 | 2,061.00 | 2,076.00 | 2,022.36 | 0.73% | 13,100 |
| Feb 17, 2026 | 2,098.00 | 2,098.00 | 2,048.00 | 2,061.00 | 2,007.74 | -0.72% | 26,000 |
| Feb 16, 2026 | 2,040.00 | 2,077.00 | 2,001.00 | 2,076.00 | 2,022.36 | 1.76% | 24,500 |
| Feb 13, 2026 | 2,050.00 | 2,059.00 | 2,019.00 | 2,040.00 | 1,987.29 | 0.34% | 23,200 |
| Feb 12, 2026 | 2,066.00 | 2,073.00 | 2,031.00 | 2,033.00 | 1,980.47 | 0.84% | 27,400 |
| Feb 10, 2026 | 1,963.00 | 2,016.00 | 1,963.00 | 2,016.00 | 1,963.91 | 2.70% | 18,100 |
| Feb 9, 2026 | 1,992.00 | 1,992.00 | 1,954.00 | 1,963.00 | 1,912.28 | 0.56% | 28,800 |
| Feb 6, 2026 | 1,971.00 | 1,971.00 | 1,935.00 | 1,952.00 | 1,901.56 | -0.91% | 22,600 |
| Feb 5, 2026 | 1,967.00 | 1,983.00 | 1,965.00 | 1,970.00 | 1,919.10 | -0.30% | 10,300 |
| Feb 4, 2026 | 1,942.00 | 1,980.00 | 1,931.00 | 1,976.00 | 1,924.94 | 1.70% | 12,300 |
| Feb 3, 2026 | 1,979.00 | 1,992.00 | 1,943.00 | 1,943.00 | 1,892.79 | -1.82% | 39,700 |
| Feb 2, 2026 | 2,047.00 | 2,047.00 | 1,978.00 | 1,979.00 | 1,927.86 | -2.22% | 29,300 |
| Jan 30, 2026 | 2,020.00 | 2,027.00 | 1,997.00 | 2,024.00 | 1,971.70 | 0.05% | 14,800 |
| Jan 29, 2026 | 2,038.00 | 2,039.00 | 1,992.00 | 2,023.00 | 1,970.73 | -0.74% | 36,900 |
| Jan 28, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,038.00 | 1,985.34 | -1.16% | 39,600 |
| Jan 27, 2026 | 2,117.00 | 2,125.00 | 2,050.00 | 2,062.00 | 2,008.72 | -3.01% | 65,800 |
| Jan 26, 2026 | 2,130.00 | 2,236.00 | 2,107.00 | 2,126.00 | 2,071.06 | 4.73% | 188,700 |
| Jan 23, 2026 | 2,033.00 | 2,039.00 | 1,986.00 | 2,030.00 | 1,977.55 | -0.15% | 95,400 |
| Jan 22, 2026 | 1,983.00 | 2,050.00 | 1,974.00 | 2,033.00 | 1,980.47 | 3.72% | 55,800 |
| Jan 21, 2026 | 1,950.00 | 1,978.00 | 1,930.00 | 1,960.00 | 1,909.35 | -0.91% | 18,000 |
| Jan 20, 2026 | 1,990.00 | 1,996.00 | 1,940.00 | 1,978.00 | 1,926.89 | -0.60% | 27,700 |
| Jan 19, 2026 | 1,950.00 | 1,990.00 | 1,941.00 | 1,990.00 | 1,938.58 | 2.21% | 23,800 |
| Jan 16, 2026 | 1,900.00 | 1,947.00 | 1,900.00 | 1,947.00 | 1,896.69 | 3.02% | 16,200 |
| Jan 15, 2026 | 1,866.00 | 1,908.00 | 1,866.00 | 1,890.00 | 1,841.16 | 1.34% | 28,100 |
| Jan 14, 2026 | 1,866.00 | 1,884.00 | 1,831.00 | 1,865.00 | 1,816.81 | 1.19% | 16,600 |
| Jan 13, 2026 | 1,870.00 | 1,885.00 | 1,840.00 | 1,843.00 | 1,795.38 | -0.75% | 27,200 |
| Jan 9, 2026 | 1,840.00 | 1,871.00 | 1,840.00 | 1,857.00 | 1,809.02 | 0.92% | 5,900 |
| Jan 8, 2026 | 1,852.00 | 1,862.00 | 1,800.00 | 1,840.00 | 1,792.45 | -0.86% | 13,700 |
| Jan 7, 2026 | 1,825.00 | 1,856.00 | 1,815.00 | 1,856.00 | 1,808.04 | 2.65% | 12,000 |
| Jan 6, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,808.00 | 1,761.28 | 0.28% | 9,100 |
| Jan 5, 2026 | 1,862.00 | 1,862.00 | 1,796.00 | 1,803.00 | 1,756.41 | -3.17% | 32,600 |
| Dec 30, 2025 | 1,854.00 | 1,883.00 | 1,850.00 | 1,862.00 | 1,813.89 | 1.03% | 17,400 |
| Dec 29, 2025 | 1,854.00 | 1,855.00 | 1,834.00 | 1,843.00 | 1,795.38 | 0.82% | 6,600 |
| Dec 26, 2025 | 1,800.00 | 1,833.00 | 1,800.00 | 1,828.00 | 1,780.76 | 1.84% | 18,400 |
| Dec 25, 2025 | 1,782.00 | 1,795.00 | 1,779.00 | 1,795.00 | 1,748.62 | 1.47% | 10,600 |
| Dec 24, 2025 | 1,805.00 | 1,808.00 | 1,769.00 | 1,769.00 | 1,723.29 | -1.72% | 14,000 |
| Dec 23, 2025 | 1,800.00 | 1,813.00 | 1,791.00 | 1,800.00 | 1,753.49 | 0.50% | 5,000 |
| Dec 22, 2025 | 1,838.00 | 1,838.00 | 1,790.00 | 1,791.00 | 1,744.72 | -1.65% | 7,700 |
| Dec 19, 2025 | 1,810.00 | 1,829.00 | 1,810.00 | 1,821.00 | 1,773.95 | 0.55% | 5,100 |
| Dec 18, 2025 | 1,829.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,764.20 | -0.66% | 7,600 |
| Dec 17, 2025 | 1,833.00 | 1,836.00 | 1,807.00 | 1,823.00 | 1,775.89 | 1.67% | 12,700 |
| Dec 16, 2025 | 1,814.00 | 1,833.00 | 1,791.00 | 1,793.00 | 1,746.67 | 0.34% | 13,400 |
| Dec 15, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,740.82 | -0.39% | 8,100 |
| Dec 12, 2025 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,747.64 | 1.93% | 10,300 |
| Dec 11, 2025 | 1,782.00 | 1,782.00 | 1,757.00 | 1,760.00 | 1,714.52 | -1.73% | 9,400 |
| Dec 10, 2025 | 1,794.00 | 1,802.00 | 1,780.00 | 1,791.00 | 1,744.72 | - | 7,400 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,790.00 | 1,791.00 | 1,744.72 | -0.56% | 11,500 |
| Dec 8, 2025 | 1,780.00 | 1,806.00 | 1,772.00 | 1,801.00 | 1,754.46 | 1.92% | 12,600 |
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,763.00 | 1,767.00 | 1,721.34 | -0.62% | 15,000 |
| Dec 4, 2025 | 1,799.00 | 1,812.00 | 1,771.00 | 1,778.00 | 1,732.06 | -1.17% | 13,800 |
| Dec 3, 2025 | 1,803.00 | 1,816.00 | 1,791.00 | 1,799.00 | 1,752.51 | -0.72% | 18,700 |
| Dec 2, 2025 | 1,820.00 | 1,839.00 | 1,805.00 | 1,812.00 | 1,765.18 | -0.82% | 12,900 |
| Dec 1, 2025 | 1,849.00 | 1,852.00 | 1,813.00 | 1,827.00 | 1,779.79 | -1.77% | 21,800 |