HITO-TO-HITO Holdings Co.,Ltd. 549A
TSE · Japan · Consumer Services
¥453.00-11.00 (-2.37%)
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 | ¥453.00 | -2.37% | ¥464.00 | ¥465.00 | ¥453.00 | 28.70K |
| 2026-10-01 | ¥464.00 | -0.22% | ¥462.00 | ¥466.00 | ¥458.00 | 43.70K |
| 2026-09-30 | ¥465.00 | 0.00% | ¥470.00 | ¥470.00 | ¥460.00 | 44.30K |
| 2026-09-29 | ¥465.00 | -2.31% | ¥461.00 | ¥467.00 | ¥459.00 | 67.80K |
| 2026-09-28 | ¥476.00 | -2.26% | ¥487.00 | ¥489.00 | ¥476.00 | 28.30K |
| 2026-09-25 | ¥487.00 | -0.41% | ¥489.00 | ¥494.00 | ¥487.00 | 20.40K |
| 2026-09-24 | ¥489.00 | +0.41% | ¥487.00 | ¥493.00 | ¥486.00 | 22.50K |
| 2026-09-18 | ¥487.00 | -1.22% | ¥487.00 | ¥493.00 | ¥486.00 | 33.20K |
| 2026-09-17 | ¥493.00 | +2.71% | ¥477.00 | ¥497.00 | ¥474.00 | 46.70K |
| 2026-09-16 | ¥480.00 | +1.05% | ¥471.00 | ¥485.00 | ¥471.00 | 52.20K |
| 2026-09-15 | ¥475.00 | -4.43% | ¥497.00 | ¥501.00 | ¥465.00 | 508.60K |
| 2026-09-14 | ¥497.00 | -1.19% | ¥503.00 | ¥503.00 | ¥491.00 | 33.30K |
| 2026-09-11 | ¥503.00 | -2.71% | ¥511.00 | ¥511.00 | ¥496.00 | 37.40K |
| 2026-09-10 | ¥517.00 | +0.19% | ¥520.00 | ¥521.00 | ¥511.00 | 36.50K |
| 2026-09-09 | ¥516.00 | -0.19% | ¥516.00 | ¥527.00 | ¥516.00 | 79.90K |
| 2026-09-08 | ¥517.00 | +0.19% | ¥516.00 | ¥518.00 | ¥511.00 | 16.50K |
| 2026-09-07 | ¥516.00 | +2.18% | ¥508.00 | ¥518.00 | ¥508.00 | 15.60K |
| 2026-09-04 | ¥505.00 | -0.39% | ¥507.00 | ¥510.00 | ¥500.00 | 20.80K |
| 2026-09-03 | ¥507.00 | +0.60% | ¥514.00 | ¥514.00 | ¥505.00 | 24.90K |
| 2026-09-02 | ¥504.00 | -2.14% | ¥517.00 | ¥518.00 | ¥503.00 | 31.30K |
| 2026-09-01 | ¥515.00 | -0.77% | ¥522.00 | ¥523.00 | ¥515.00 | 24.60K |
| 2026-08-31 | ¥519.00 | 0.00% | ¥522.00 | ¥525.00 | ¥514.00 | 35.50K |
| 2026-08-28 | ¥519.00 | -0.38% | ¥522.00 | ¥527.00 | ¥517.00 | 26.80K |
| 2026-08-27 | ¥521.00 | +1.17% | ¥517.00 | ¥522.00 | ¥516.00 | 26.60K |
| 2026-08-26 | ¥515.00 | -0.77% | ¥522.00 | ¥530.00 | ¥514.00 | 59.70K |
| 2026-08-25 | ¥519.00 | +0.58% | ¥519.00 | ¥524.00 | ¥511.00 | 37.60K |
| 2026-08-24 | ¥516.00 | +0.39% | ¥517.00 | ¥523.00 | ¥510.00 | 71.00K |
| 2026-08-21 | ¥514.00 | +1.18% | ¥512.00 | ¥521.00 | ¥510.00 | 28.80K |
| 2026-08-20 | ¥508.00 | -2.12% | ¥522.00 | ¥530.00 | ¥507.00 | 72.70K |
| 2026-08-19 | ¥519.00 | +2.37% | ¥508.00 | ¥520.00 | ¥505.00 | 83.70K |
| 2026-08-18 | ¥507.00 | +0.80% | ¥500.00 | ¥507.00 | ¥500.00 | 44.10K |
| 2026-08-17 | ¥503.00 | +3.50% | ¥494.00 | ¥510.00 | ¥492.00 | 30.50K |
| 2026-08-14 | ¥486.00 | -1.82% | ¥495.00 | ¥512.00 | ¥486.00 | 74.30K |
| 2026-08-13 | ¥495.00 | 0.00% | ¥499.00 | ¥499.00 | ¥486.00 | 41.10K |
| 2026-08-12 | ¥495.00 | -1.00% | ¥474.00 | ¥496.00 | ¥474.00 | 148.10K |
| 2026-08-10 | ¥500.00 | +3.73% | ¥485.00 | ¥504.00 | ¥478.00 | 109.40K |
| 2026-08-07 | ¥482.00 | 0.00% | ¥481.00 | ¥483.00 | ¥477.00 | 38.00K |
| 2026-08-06 | ¥482.00 | +0.42% | ¥480.00 | ¥485.00 | ¥477.00 | 22.40K |
| 2026-08-05 | ¥480.00 | +0.63% | ¥479.00 | ¥480.00 | ¥475.00 | 23.90K |
| 2026-08-04 | ¥477.00 | +1.92% | ¥469.00 | ¥478.00 | ¥469.00 | 29.60K |
| 2026-08-03 | ¥468.00 | -1.47% | ¥472.00 | ¥473.00 | ¥461.00 | 22.50K |
| 2026-07-31 | ¥475.00 | +1.28% | ¥468.00 | ¥475.00 | ¥467.00 | 70.40K |
| 2026-07-30 | ¥469.00 | +2.18% | ¥456.00 | ¥470.00 | ¥456.00 | 63.70K |
| 2026-07-29 | ¥459.00 | +0.66% | ¥457.00 | ¥459.00 | ¥452.00 | 54.30K |
| 2026-07-28 | ¥456.00 | -0.87% | ¥460.00 | ¥465.00 | ¥454.00 | 48.40K |
| 2026-07-27 | ¥460.00 | +0.66% | ¥457.00 | ¥464.00 | ¥457.00 | 49.80K |
| 2026-07-24 | ¥457.00 | -1.51% | ¥465.00 | ¥465.00 | ¥456.00 | 41.50K |
| 2026-07-23 | ¥464.00 | +0.22% | ¥463.00 | ¥466.00 | ¥462.00 | 28.00K |
| 2026-07-22 | ¥463.00 | -0.43% | ¥457.00 | ¥464.00 | ¥456.00 | 55.50K |
| 2026-07-21 | ¥465.00 | +1.53% | ¥457.00 | ¥468.00 | ¥457.00 | 75.80K |
| 2026-07-17 | ¥458.00 | -0.43% | ¥462.00 | ¥463.00 | ¥452.00 | 122.20K |
| 2026-07-16 | ¥460.00 | -0.22% | ¥461.00 | ¥473.00 | ¥457.00 | 72.00K |
| 2026-07-15 | ¥461.00 | -0.65% | ¥464.00 | ¥468.00 | ¥457.00 | 58.60K |
| 2026-07-14 | ¥464.00 | 0.00% | ¥457.00 | ¥465.00 | ¥457.00 | 32.00K |
| 2026-07-13 | ¥464.00 | +0.43% | ¥460.00 | ¥473.00 | ¥460.00 | 26.90K |
| 2026-07-10 | ¥462.00 | +1.09% | ¥457.00 | ¥468.00 | ¥457.00 | 22.90K |
| 2026-07-09 | ¥457.00 | -1.72% | ¥461.00 | ¥461.00 | ¥454.00 | 39.20K |
| 2026-07-08 | ¥465.00 | +1.09% | ¥460.00 | ¥467.00 | ¥457.00 | 26.90K |
| 2026-07-07 | ¥460.00 | -1.50% | ¥470.00 | ¥471.00 | ¥457.00 | 41.40K |
| 2026-07-06 | ¥467.00 | -0.43% | ¥470.00 | ¥474.00 | ¥462.00 | 62.50K |
| 2026-07-03 | ¥469.00 | +1.08% | ¥463.00 | ¥472.00 | ¥457.00 | 42.20K |
| 2026-07-02 | ¥464.00 | +0.43% | ¥462.00 | ¥467.00 | ¥459.00 | 30.20K |
| 2026-07-01 | ¥462.00 | +0.87% | ¥456.00 | ¥462.00 | ¥454.00 | 26.30K |
| 2026-06-30 | ¥458.00 | +0.88% | ¥454.00 | ¥459.00 | ¥452.00 | 24.90K |
| 2026-06-29 | ¥454.00 | +1.57% | ¥449.00 | ¥460.00 | ¥449.00 | 68.10K |
| 2026-06-26 | ¥447.00 | -1.32% | ¥453.00 | ¥455.00 | ¥443.00 | 47.20K |
| 2026-06-25 | ¥453.00 | +0.89% | ¥450.00 | ¥453.00 | ¥444.00 | 100.10K |
| 2026-06-24 | ¥449.00 | +0.45% | ¥447.00 | ¥455.00 | ¥447.00 | 50.90K |
| 2026-06-23 | ¥447.00 | -2.19% | ¥456.00 | ¥462.00 | ¥445.00 | 86.70K |
| 2026-06-22 | ¥457.00 | -0.44% | ¥460.00 | ¥465.00 | ¥454.00 | 69.00K |
| 2026-06-19 | ¥459.00 | -5.56% | ¥485.00 | ¥487.00 | ¥459.00 | 136.80K |
| 2026-06-18 | ¥486.00 | -1.02% | ¥487.00 | ¥494.00 | ¥475.00 | 115.90K |
| 2026-06-17 | ¥491.00 | +3.59% | ¥474.00 | ¥497.00 | ¥470.00 | 160.70K |
| 2026-06-16 | ¥474.00 | +0.21% | ¥473.00 | ¥478.00 | ¥462.00 | 72.00K |
| 2026-06-15 | ¥473.00 | +2.16% | ¥464.00 | ¥474.00 | ¥463.00 | 77.70K |
| 2026-06-12 | ¥463.00 | +1.31% | ¥460.00 | ¥463.00 | ¥457.00 | 29.60K |
| 2026-06-11 | ¥457.00 | 0.00% | ¥455.00 | ¥464.00 | ¥452.00 | 48.40K |
| 2026-06-10 | ¥457.00 | -0.87% | ¥461.00 | ¥477.00 | ¥456.00 | 90.10K |
| 2026-06-09 | ¥461.00 | +0.88% | ¥459.00 | ¥464.00 | ¥456.00 | 27.50K |
| 2026-06-08 | ¥457.00 | -2.14% | ¥459.00 | ¥465.00 | ¥457.00 | 38.40K |
| 2026-06-05 | ¥467.00 | +2.86% | ¥456.00 | ¥467.00 | ¥452.00 | 48.90K |
| 2026-06-04 | ¥454.00 | -1.09% | ¥454.00 | ¥466.00 | ¥452.00 | 54.70K |
| 2026-06-03 | ¥459.00 | -0.65% | ¥460.00 | ¥461.00 | ¥452.00 | 60.30K |
| 2026-06-02 | ¥462.00 | +1.32% | ¥457.00 | ¥462.00 | ¥453.00 | 44.00K |
| 2026-06-01 | ¥456.00 | -1.72% | ¥461.00 | ¥463.00 | ¥451.00 | 66.30K |
| 2026-05-29 | ¥464.00 | -3.13% | ¥471.00 | ¥474.00 | ¥461.00 | 91.80K |
| 2026-05-28 | ¥479.00 | +5.27% | ¥455.00 | ¥484.00 | ¥455.00 | 229.00K |
| 2026-05-27 | ¥455.00 | -1.09% | ¥461.00 | ¥463.00 | ¥452.00 | 58.70K |
| 2026-05-26 | ¥460.00 | +1.10% | ¥455.00 | ¥473.00 | ¥455.00 | 121.60K |
| 2026-05-25 | ¥455.00 | -3.81% | ¥475.00 | ¥478.00 | ¥451.00 | 127.10K |