Human Holdings Co., Ltd. 2415
TSE · Japan · Commercial Services
¥1,612.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,612.00 | 0.00% | ¥1,616.00 | ¥1,620.00 | ¥1,603.00 | 2.50K |
| 2026-09-30 | ¥1,612.00 | +1.32% | ¥1,606.00 | ¥1,620.00 | ¥1,600.00 | 27.30K |
| 2026-09-29 | ¥1,591.00 | -1.30% | ¥1,612.00 | ¥1,623.00 | ¥1,580.00 | 9.70K |
| 2026-09-28 | ¥1,612.00 | -0.43% | ¥1,619.00 | ¥1,639.00 | ¥1,612.00 | 11.10K |
| 2026-09-25 | ¥1,619.00 | +0.68% | ¥1,612.00 | ¥1,619.00 | ¥1,611.00 | 3.80K |
| 2026-09-24 | ¥1,608.00 | -0.99% | ¥1,615.00 | ¥1,621.00 | ¥1,608.00 | 2.40K |
| 2026-09-18 | ¥1,624.00 | +0.62% | ¥1,603.00 | ¥1,624.00 | ¥1,603.00 | 1.60K |
| 2026-09-17 | ¥1,614.00 | -0.98% | ¥1,635.00 | ¥1,635.00 | ¥1,601.00 | 15.80K |
| 2026-09-16 | ¥1,630.00 | +0.06% | ¥1,629.00 | ¥1,643.00 | ¥1,603.00 | 10.50K |
| 2026-09-15 | ¥1,629.00 | 0.00% | ¥1,642.00 | ¥1,645.00 | ¥1,629.00 | 2.20K |
| 2026-09-14 | ¥1,629.00 | -1.21% | ¥1,626.00 | ¥1,646.00 | ¥1,616.00 | 3.20K |
| 2026-09-11 | ¥1,649.00 | +1.54% | ¥1,615.00 | ¥1,649.00 | ¥1,601.00 | 15.50K |
| 2026-09-10 | ¥1,624.00 | -2.29% | ¥1,654.00 | ¥1,662.00 | ¥1,623.00 | 3.80K |
| 2026-09-09 | ¥1,662.00 | -1.36% | ¥1,678.00 | ¥1,686.00 | ¥1,662.00 | 1.10K |
| 2026-09-08 | ¥1,685.00 | -0.06% | ¥1,686.00 | ¥1,692.00 | ¥1,677.00 | 2.10K |
| 2026-09-07 | ¥1,686.00 | +1.02% | ¥1,693.00 | ¥1,693.00 | ¥1,669.00 | 1.80K |
| 2026-09-04 | ¥1,669.00 | +0.48% | ¥1,658.00 | ¥1,695.00 | ¥1,645.00 | 6.00K |
| 2026-09-03 | ¥1,661.00 | -0.30% | ¥1,666.00 | ¥1,700.00 | ¥1,660.00 | 2.80K |
| 2026-09-02 | ¥1,666.00 | -2.00% | ¥1,700.00 | ¥1,700.00 | ¥1,665.00 | 8.50K |
| 2026-09-01 | ¥1,700.00 | -0.29% | ¥1,705.00 | ¥1,705.00 | ¥1,700.00 | 1.60K |
| 2026-08-31 | ¥1,705.00 | -0.12% | ¥1,710.00 | ¥1,710.00 | ¥1,700.00 | 4.70K |
| 2026-08-28 | ¥1,707.00 | +0.06% | ¥1,706.00 | ¥1,719.00 | ¥1,706.00 | 3.50K |
| 2026-08-27 | ¥1,706.00 | +0.53% | ¥1,705.00 | ¥1,721.00 | ¥1,700.00 | 9.00K |
| 2026-08-26 | ¥1,697.00 | +1.13% | ¥1,700.00 | ¥1,700.00 | ¥1,668.00 | 7.30K |
| 2026-08-25 | ¥1,678.00 | +2.13% | ¥1,652.00 | ¥1,685.00 | ¥1,652.00 | 14.30K |
| 2026-08-24 | ¥1,643.00 | +3.46% | ¥1,598.00 | ¥1,661.00 | ¥1,589.00 | 21.30K |
| 2026-08-21 | ¥1,588.00 | -0.13% | ¥1,591.00 | ¥1,599.00 | ¥1,585.00 | 2.00K |
| 2026-08-20 | ¥1,590.00 | -0.63% | ¥1,600.00 | ¥1,600.00 | ¥1,581.00 | 2.70K |
| 2026-08-19 | ¥1,600.00 | +1.07% | ¥1,585.00 | ¥1,600.00 | ¥1,576.00 | 3.60K |
| 2026-08-18 | ¥1,583.00 | -0.44% | ¥1,585.00 | ¥1,586.00 | ¥1,583.00 | 1.80K |
| 2026-08-17 | ¥1,590.00 | 0.00% | ¥1,590.00 | ¥1,603.00 | ¥1,585.00 | 4.00K |
| 2026-08-14 | ¥1,590.00 | -1.43% | ¥1,613.00 | ¥1,613.00 | ¥1,582.00 | 5.50K |
| 2026-08-13 | ¥1,613.00 | -0.43% | ¥1,620.00 | ¥1,620.00 | ¥1,602.00 | 2.20K |
| 2026-08-12 | ¥1,620.00 | -0.25% | ¥1,624.00 | ¥1,638.00 | ¥1,620.00 | 2.50K |
| 2026-08-10 | ¥1,624.00 | -0.43% | ¥1,639.00 | ¥1,640.00 | ¥1,618.00 | 4.40K |
| 2026-08-07 | ¥1,631.00 | +0.99% | ¥1,615.00 | ¥1,647.00 | ¥1,607.00 | 6.50K |
| 2026-08-06 | ¥1,615.00 | -0.31% | ¥1,620.00 | ¥1,626.00 | ¥1,591.00 | 2.60K |
| 2026-08-05 | ¥1,620.00 | +0.25% | ¥1,625.00 | ¥1,628.00 | ¥1,607.00 | 2.90K |
| 2026-08-04 | ¥1,616.00 | +0.12% | ¥1,624.00 | ¥1,624.00 | ¥1,607.00 | 1.10K |
| 2026-08-03 | ¥1,614.00 | -0.98% | ¥1,630.00 | ¥1,630.00 | ¥1,602.00 | 4.80K |
| 2026-07-31 | ¥1,630.00 | +2.00% | ¥1,619.00 | ¥1,632.00 | ¥1,585.00 | 18.90K |
| 2026-07-30 | ¥1,598.00 | +0.63% | ¥1,589.00 | ¥1,598.00 | ¥1,578.00 | 9.90K |
| 2026-07-29 | ¥1,588.00 | +0.95% | ¥1,573.00 | ¥1,598.00 | ¥1,570.00 | 10.00K |
| 2026-07-28 | ¥1,573.00 | -1.13% | ¥1,571.00 | ¥1,579.00 | ¥1,555.00 | 8.60K |
| 2026-07-27 | ¥1,591.00 | +2.65% | ¥1,555.00 | ¥1,591.00 | ¥1,555.00 | 8.90K |
| 2026-07-24 | ¥1,550.00 | -0.83% | ¥1,564.00 | ¥1,564.00 | ¥1,545.00 | 4.50K |
| 2026-07-23 | ¥1,563.00 | +0.77% | ¥1,565.00 | ¥1,565.00 | ¥1,554.00 | 2.20K |
| 2026-07-22 | ¥1,551.00 | -1.59% | ¥1,588.00 | ¥1,588.00 | ¥1,551.00 | 3.20K |
| 2026-07-21 | ¥1,576.00 | -0.13% | ¥1,590.00 | ¥1,590.00 | ¥1,572.00 | 3.00K |
| 2026-07-17 | ¥1,578.00 | 0.00% | ¥1,580.00 | ¥1,590.00 | ¥1,578.00 | 3.90K |
| 2026-07-16 | ¥1,578.00 | 0.00% | ¥1,578.00 | ¥1,592.00 | ¥1,578.00 | 1.10K |
| 2026-07-15 | ¥1,578.00 | -0.57% | ¥1,577.00 | ¥1,595.00 | ¥1,577.00 | 1.70K |
| 2026-07-14 | ¥1,587.00 | +3.52% | ¥1,532.00 | ¥1,588.00 | ¥1,531.00 | 5.10K |
| 2026-07-13 | ¥1,533.00 | -2.73% | ¥1,577.00 | ¥1,582.00 | ¥1,527.00 | 6.00K |
| 2026-07-10 | ¥1,576.00 | +0.38% | ¥1,572.00 | ¥1,578.00 | ¥1,568.00 | 2.10K |
| 2026-07-09 | ¥1,570.00 | -0.06% | ¥1,571.00 | ¥1,584.00 | ¥1,570.00 | 1.40K |
| 2026-07-08 | ¥1,571.00 | -0.82% | ¥1,588.00 | ¥1,599.00 | ¥1,571.00 | 4.20K |
| 2026-07-07 | ¥1,584.00 | -0.44% | ¥1,599.00 | ¥1,601.00 | ¥1,584.00 | 2.20K |
| 2026-07-06 | ¥1,591.00 | +0.44% | ¥1,583.00 | ¥1,595.00 | ¥1,582.00 | 2.60K |
| 2026-07-03 | ¥1,584.00 | -1.49% | ¥1,592.00 | ¥1,592.00 | ¥1,581.00 | 1.00K |
| 2026-07-02 | ¥1,608.00 | +0.44% | ¥1,594.00 | ¥1,609.00 | ¥1,585.00 | 1.10K |
| 2026-07-01 | ¥1,601.00 | -0.44% | ¥1,597.00 | ¥1,601.00 | ¥1,580.00 | 2.40K |
| 2026-06-30 | ¥1,608.00 | +2.68% | ¥1,606.00 | ¥1,608.00 | ¥1,571.00 | 2.70K |
| 2026-06-29 | ¥1,566.00 | -1.51% | ¥1,580.00 | ¥1,600.00 | ¥1,560.00 | 2.60K |
| 2026-06-26 | ¥1,590.00 | -0.19% | ¥1,593.00 | ¥1,610.00 | ¥1,581.00 | 6.20K |
| 2026-06-25 | ¥1,593.00 | +0.76% | ¥1,594.00 | ¥1,607.00 | ¥1,584.00 | 2.00K |
| 2026-06-24 | ¥1,581.00 | -0.57% | ¥1,587.00 | ¥1,627.00 | ¥1,581.00 | 4.30K |
| 2026-06-23 | ¥1,590.00 | -0.38% | ¥1,615.00 | ¥1,615.00 | ¥1,590.00 | 3.20K |
| 2026-06-22 | ¥1,596.00 | -1.18% | ¥1,599.00 | ¥1,604.00 | ¥1,594.00 | 4.90K |
| 2026-06-19 | ¥1,615.00 | +0.44% | ¥1,608.00 | ¥1,621.00 | ¥1,581.00 | 7.40K |
| 2026-06-18 | ¥1,608.00 | +1.84% | ¥1,579.00 | ¥1,611.00 | ¥1,563.00 | 3.70K |
| 2026-06-17 | ¥1,579.00 | -1.13% | ¥1,605.00 | ¥1,614.00 | ¥1,565.00 | 3.00K |
| 2026-06-16 | ¥1,597.00 | -0.99% | ¥1,638.00 | ¥1,646.00 | ¥1,572.00 | 7.70K |
| 2026-06-15 | ¥1,613.00 | +2.41% | ¥1,575.00 | ¥1,613.00 | ¥1,575.00 | 6.50K |
| 2026-06-12 | ¥1,575.00 | +2.41% | ¥1,575.00 | ¥1,580.00 | ¥1,532.00 | 49.60K |
| 2026-06-11 | ¥1,538.00 | -2.23% | ¥1,557.00 | ¥1,557.00 | ¥1,518.00 | 7.80K |
| 2026-06-10 | ¥1,573.00 | +0.83% | ¥1,554.00 | ¥1,580.00 | ¥1,548.00 | 3.30K |
| 2026-06-09 | ¥1,560.00 | +1.23% | ¥1,557.00 | ¥1,560.00 | ¥1,542.00 | 6.90K |
| 2026-06-08 | ¥1,541.00 | +1.99% | ¥1,518.00 | ¥1,567.00 | ¥1,518.00 | 12.10K |
| 2026-06-05 | ¥1,511.00 | -0.46% | ¥1,536.00 | ¥1,550.00 | ¥1,511.00 | 118.10K |
| 2026-06-04 | ¥1,518.00 | -0.20% | ¥1,521.00 | ¥1,524.00 | ¥1,516.00 | 2.70K |
| 2026-06-03 | ¥1,521.00 | -0.59% | ¥1,530.00 | ¥1,542.00 | ¥1,521.00 | 7.00K |
| 2026-06-02 | ¥1,530.00 | -0.91% | ¥1,537.00 | ¥1,541.00 | ¥1,525.00 | 4.00K |
| 2026-06-01 | ¥1,544.00 | -2.83% | ¥1,589.00 | ¥1,589.00 | ¥1,531.00 | 20.80K |
| 2026-05-29 | ¥1,589.00 | +0.89% | ¥1,573.00 | ¥1,598.00 | ¥1,572.00 | 2.30K |
| 2026-05-28 | ¥1,575.00 | -0.44% | ¥1,576.00 | ¥1,598.00 | ¥1,571.00 | 3.40K |
| 2026-05-27 | ¥1,582.00 | +1.80% | ¥1,561.00 | ¥1,582.00 | ¥1,546.00 | 4.40K |
| 2026-05-26 | ¥1,554.00 | +0.58% | ¥1,560.00 | ¥1,560.00 | ¥1,529.00 | 6.20K |
| 2026-05-25 | ¥1,545.00 | +0.98% | ¥1,530.00 | ¥1,555.00 | ¥1,523.00 | 9.20K |
| 2026-05-22 | ¥1,530.00 | +0.66% | ¥1,535.00 | ¥1,555.00 | ¥1,525.00 | 7.00K |