HITO-Communications Holdings, Inc. 4433
TSE · Japan · Commercial Services
¥839.00-5.00 (-0.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥839.00 | -0.59% | ¥845.00 | ¥849.00 | ¥838.00 | 39.10K |
| 2026-10-01 | ¥844.00 | -0.47% | ¥847.00 | ¥850.00 | ¥843.00 | 20.80K |
| 2026-09-30 | ¥848.00 | +0.24% | ¥845.00 | ¥851.00 | ¥842.00 | 23.50K |
| 2026-09-29 | ¥846.00 | -0.70% | ¥851.00 | ¥852.00 | ¥846.00 | 27.80K |
| 2026-09-28 | ¥852.00 | -0.81% | ¥854.00 | ¥857.00 | ¥852.00 | 30.50K |
| 2026-09-25 | ¥859.00 | +0.35% | ¥860.00 | ¥861.00 | ¥855.00 | 18.40K |
| 2026-09-24 | ¥856.00 | -0.47% | ¥860.00 | ¥861.00 | ¥854.00 | 39.50K |
| 2026-09-18 | ¥860.00 | -1.71% | ¥870.00 | ¥870.00 | ¥860.00 | 37.80K |
| 2026-09-17 | ¥875.00 | +0.81% | ¥862.00 | ¥875.00 | ¥862.00 | 29.50K |
| 2026-09-16 | ¥868.00 | +0.35% | ¥862.00 | ¥876.00 | ¥861.00 | 45.00K |
| 2026-09-15 | ¥865.00 | +0.93% | ¥856.00 | ¥870.00 | ¥856.00 | 30.20K |
| 2026-09-14 | ¥857.00 | +1.54% | ¥849.00 | ¥857.00 | ¥845.00 | 28.70K |
| 2026-09-11 | ¥844.00 | -0.94% | ¥848.00 | ¥848.00 | ¥844.00 | 31.90K |
| 2026-09-10 | ¥852.00 | -0.12% | ¥848.00 | ¥853.00 | ¥845.00 | 32.70K |
| 2026-09-09 | ¥853.00 | +1.07% | ¥845.00 | ¥853.00 | ¥841.00 | 45.70K |
| 2026-09-08 | ¥844.00 | -0.24% | ¥846.00 | ¥848.00 | ¥841.00 | 40.00K |
| 2026-09-07 | ¥846.00 | -1.63% | ¥851.00 | ¥856.00 | ¥846.00 | 58.60K |
| 2026-09-04 | ¥860.00 | -0.35% | ¥861.00 | ¥864.00 | ¥854.00 | 56.20K |
| 2026-09-03 | ¥863.00 | -0.35% | ¥866.00 | ¥871.00 | ¥861.00 | 35.70K |
| 2026-09-02 | ¥866.00 | -0.69% | ¥872.00 | ¥874.00 | ¥866.00 | 54.20K |
| 2026-09-01 | ¥872.00 | -0.11% | ¥873.00 | ¥877.00 | ¥870.00 | 33.80K |
| 2026-08-31 | ¥873.00 | +0.11% | ¥878.00 | ¥880.00 | ¥868.00 | 96.50K |
| 2026-08-28 | ¥872.00 | -4.18% | ¥871.00 | ¥881.00 | ¥870.00 | 145.20K |
| 2026-08-27 | ¥910.00 | +0.11% | ¥909.00 | ¥910.00 | ¥908.00 | 75.80K |
| 2026-08-26 | ¥909.00 | 0.00% | ¥909.00 | ¥910.00 | ¥908.00 | 35.50K |
| 2026-08-25 | ¥909.00 | -0.11% | ¥910.00 | ¥910.00 | ¥908.00 | 31.00K |
| 2026-08-24 | ¥910.00 | 0.00% | ¥910.00 | ¥912.00 | ¥908.00 | 40.20K |
| 2026-08-21 | ¥910.00 | +0.11% | ¥908.00 | ¥911.00 | ¥908.00 | 27.80K |
| 2026-08-20 | ¥909.00 | +0.22% | ¥908.00 | ¥911.00 | ¥908.00 | 21.40K |
| 2026-08-19 | ¥907.00 | -0.22% | ¥908.00 | ¥912.00 | ¥906.00 | 29.10K |
| 2026-08-18 | ¥909.00 | -0.22% | ¥910.00 | ¥912.00 | ¥907.00 | 24.80K |
| 2026-08-17 | ¥911.00 | +0.55% | ¥907.00 | ¥912.00 | ¥904.00 | 37.90K |
| 2026-08-14 | ¥906.00 | +0.11% | ¥907.00 | ¥909.00 | ¥901.00 | 35.10K |
| 2026-08-13 | ¥905.00 | +0.11% | ¥906.00 | ¥908.00 | ¥899.00 | 32.90K |
| 2026-08-12 | ¥904.00 | +1.12% | ¥899.00 | ¥904.00 | ¥895.00 | 33.10K |
| 2026-08-10 | ¥894.00 | +0.34% | ¥894.00 | ¥899.00 | ¥892.00 | 25.20K |
| 2026-08-07 | ¥891.00 | +0.45% | ¥890.00 | ¥895.00 | ¥888.00 | 26.50K |
| 2026-08-06 | ¥887.00 | +0.23% | ¥885.00 | ¥894.00 | ¥884.00 | 21.00K |
| 2026-08-05 | ¥885.00 | +0.57% | ¥880.00 | ¥888.00 | ¥880.00 | 21.10K |
| 2026-08-04 | ¥880.00 | -1.12% | ¥895.00 | ¥895.00 | ¥880.00 | 37.40K |
| 2026-08-03 | ¥890.00 | +0.34% | ¥889.00 | ¥894.00 | ¥884.00 | 38.80K |
| 2026-07-31 | ¥887.00 | -0.89% | ¥895.00 | ¥895.00 | ¥886.00 | 41.10K |
| 2026-07-30 | ¥895.00 | -1.00% | ¥898.00 | ¥904.00 | ¥890.00 | 65.90K |
| 2026-07-29 | ¥904.00 | +0.67% | ¥898.00 | ¥908.00 | ¥888.00 | 64.10K |
| 2026-07-28 | ¥898.00 | +0.56% | ¥892.00 | ¥899.00 | ¥890.00 | 43.10K |
| 2026-07-27 | ¥893.00 | +1.36% | ¥883.00 | ¥893.00 | ¥883.00 | 39.20K |
| 2026-07-24 | ¥881.00 | -0.11% | ¥880.00 | ¥889.00 | ¥877.00 | 28.40K |
| 2026-07-23 | ¥882.00 | +0.23% | ¥877.00 | ¥884.00 | ¥876.00 | 29.10K |
| 2026-07-22 | ¥880.00 | 0.00% | ¥879.00 | ¥884.00 | ¥873.00 | 41.60K |
| 2026-07-21 | ¥880.00 | +0.11% | ¥882.00 | ¥890.00 | ¥875.00 | 61.50K |
| 2026-07-17 | ¥879.00 | +0.92% | ¥875.00 | ¥891.00 | ¥875.00 | 66.00K |
| 2026-07-16 | ¥871.00 | -3.01% | ¥890.00 | ¥894.00 | ¥867.00 | 129.50K |
| 2026-07-15 | ¥898.00 | +0.22% | ¥900.00 | ¥906.00 | ¥898.00 | 36.80K |
| 2026-07-14 | ¥896.00 | +0.22% | ¥893.00 | ¥903.00 | ¥893.00 | 34.50K |
| 2026-07-13 | ¥894.00 | -0.67% | ¥903.00 | ¥911.00 | ¥892.00 | 50.30K |
| 2026-07-10 | ¥900.00 | +0.56% | ¥895.00 | ¥905.00 | ¥895.00 | 29.70K |
| 2026-07-09 | ¥895.00 | -0.67% | ¥898.00 | ¥900.00 | ¥893.00 | 36.70K |
| 2026-07-08 | ¥901.00 | +0.56% | ¥900.00 | ¥909.00 | ¥897.00 | 70.20K |
| 2026-07-07 | ¥896.00 | +1.24% | ¥891.00 | ¥898.00 | ¥888.00 | 53.00K |
| 2026-07-06 | ¥885.00 | +1.61% | ¥878.00 | ¥886.00 | ¥875.00 | 37.60K |
| 2026-07-03 | ¥871.00 | +0.46% | ¥872.00 | ¥879.00 | ¥867.00 | 40.50K |
| 2026-07-02 | ¥867.00 | +1.17% | ¥860.00 | ¥870.00 | ¥860.00 | 44.00K |
| 2026-07-01 | ¥857.00 | +0.12% | ¥857.00 | ¥858.00 | ¥851.00 | 20.30K |
| 2026-06-30 | ¥856.00 | +0.35% | ¥855.00 | ¥858.00 | ¥849.00 | 31.20K |
| 2026-06-29 | ¥853.00 | +1.91% | ¥837.00 | ¥858.00 | ¥837.00 | 42.10K |
| 2026-06-26 | ¥837.00 | +1.45% | ¥831.00 | ¥840.00 | ¥827.00 | 34.10K |
| 2026-06-25 | ¥825.00 | -0.60% | ¥832.00 | ¥837.00 | ¥825.00 | 23.70K |
| 2026-06-24 | ¥830.00 | +0.12% | ¥829.00 | ¥837.00 | ¥829.00 | 26.80K |
| 2026-06-23 | ¥829.00 | +0.24% | ¥827.00 | ¥832.00 | ¥824.00 | 23.80K |
| 2026-06-22 | ¥827.00 | -0.72% | ¥834.00 | ¥839.00 | ¥825.00 | 43.00K |
| 2026-06-19 | ¥833.00 | -0.83% | ¥835.00 | ¥839.00 | ¥829.00 | 29.10K |
| 2026-06-18 | ¥840.00 | +0.48% | ¥836.00 | ¥842.00 | ¥829.00 | 32.90K |
| 2026-06-17 | ¥836.00 | +0.60% | ¥830.00 | ¥844.00 | ¥830.00 | 26.30K |
| 2026-06-16 | ¥831.00 | -0.36% | ¥833.00 | ¥833.00 | ¥827.00 | 22.70K |
| 2026-06-15 | ¥834.00 | -0.60% | ¥837.00 | ¥841.00 | ¥834.00 | 19.20K |
| 2026-06-12 | ¥839.00 | 0.00% | ¥837.00 | ¥841.00 | ¥833.00 | 23.60K |
| 2026-06-11 | ¥839.00 | -0.12% | ¥837.00 | ¥840.00 | ¥827.00 | 29.90K |
| 2026-06-10 | ¥840.00 | +0.48% | ¥842.00 | ¥846.00 | ¥834.00 | 28.80K |
| 2026-06-09 | ¥836.00 | 0.00% | ¥838.00 | ¥844.00 | ¥836.00 | 20.90K |
| 2026-06-08 | ¥836.00 | -0.59% | ¥840.00 | ¥845.00 | ¥829.00 | 36.50K |
| 2026-06-05 | ¥841.00 | +2.44% | ¥827.00 | ¥844.00 | ¥827.00 | 50.40K |
| 2026-06-04 | ¥821.00 | -0.24% | ¥820.00 | ¥828.00 | ¥820.00 | 38.10K |
| 2026-06-03 | ¥823.00 | -0.36% | ¥825.00 | ¥825.00 | ¥813.00 | 55.80K |
| 2026-06-02 | ¥826.00 | -0.48% | ¥828.00 | ¥835.00 | ¥820.00 | 65.10K |
| 2026-06-01 | ¥830.00 | -2.58% | ¥851.00 | ¥851.00 | ¥830.00 | 81.60K |
| 2026-05-29 | ¥852.00 | -0.12% | ¥854.00 | ¥859.00 | ¥848.00 | 21.70K |
| 2026-05-28 | ¥853.00 | +0.59% | ¥848.00 | ¥853.00 | ¥843.00 | 34.20K |
| 2026-05-27 | ¥848.00 | +0.47% | ¥845.00 | ¥850.00 | ¥841.00 | 51.70K |
| 2026-05-26 | ¥844.00 | +0.12% | ¥843.00 | ¥851.00 | ¥843.00 | 31.30K |
| 2026-05-25 | ¥843.00 | -0.82% | ¥852.00 | ¥855.00 | ¥843.00 | 45.00K |