HIGASHI HOLDINGS CO. LTD. 9029
TSE · Japan · Transportation
¥1,822.00-39.00 (-2.10%)
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 | ¥1,822.00 | -2.10% | ¥1,850.00 | ¥1,850.00 | ¥1,822.00 | 2.70K |
| 2026-10-01 | ¥1,861.00 | +1.58% | ¥1,834.00 | ¥1,868.00 | ¥1,822.00 | 4.80K |
| 2026-09-30 | ¥1,832.00 | -2.40% | ¥1,847.00 | ¥1,875.00 | ¥1,830.00 | 3.70K |
| 2026-09-29 | ¥1,877.00 | +0.64% | ¥1,852.00 | ¥1,885.00 | ¥1,830.00 | 4.60K |
| 2026-09-28 | ¥1,865.00 | +2.75% | ¥1,843.00 | ¥1,865.00 | ¥1,815.00 | 8.90K |
| 2026-09-25 | ¥1,815.00 | -0.11% | ¥1,827.00 | ¥1,828.00 | ¥1,812.00 | 7.40K |
| 2026-09-24 | ¥1,817.00 | 0.00% | ¥1,845.00 | ¥1,846.00 | ¥1,817.00 | 4.30K |
| 2026-09-18 | ¥1,817.00 | +0.83% | ¥1,818.00 | ¥1,818.00 | ¥1,809.00 | 2.70K |
| 2026-09-17 | ¥1,802.00 | +0.06% | ¥1,814.00 | ¥1,818.00 | ¥1,801.00 | 2.60K |
| 2026-09-16 | ¥1,801.00 | +0.28% | ¥1,823.00 | ¥1,824.00 | ¥1,801.00 | 2.60K |
| 2026-09-15 | ¥1,796.00 | -0.88% | ¥1,819.00 | ¥1,819.00 | ¥1,795.00 | 4.40K |
| 2026-09-14 | ¥1,812.00 | +0.06% | ¥1,806.00 | ¥1,833.00 | ¥1,790.00 | 5.60K |
| 2026-09-11 | ¥1,811.00 | -0.55% | ¥1,812.00 | ¥1,818.00 | ¥1,792.00 | 8.90K |
| 2026-09-10 | ¥1,821.00 | -0.71% | ¥1,813.00 | ¥1,821.00 | ¥1,800.00 | 7.90K |
| 2026-09-09 | ¥1,834.00 | -0.33% | ¥1,824.00 | ¥1,834.00 | ¥1,812.00 | 4.60K |
| 2026-09-08 | ¥1,840.00 | -0.54% | ¥1,852.00 | ¥1,859.00 | ¥1,820.00 | 8.50K |
| 2026-09-07 | ¥1,850.00 | 0.00% | ¥1,860.00 | ¥1,889.00 | ¥1,850.00 | 6.00K |
| 2026-09-04 | ¥1,850.00 | -0.64% | ¥1,865.00 | ¥1,870.00 | ¥1,850.00 | 8.20K |
| 2026-09-03 | ¥1,862.00 | -1.27% | ¥1,888.00 | ¥1,900.00 | ¥1,850.00 | 7.90K |
| 2026-09-02 | ¥1,886.00 | -1.87% | ¥1,904.00 | ¥1,915.00 | ¥1,869.00 | 6.60K |
| 2026-09-01 | ¥1,922.00 | +0.10% | ¥1,917.00 | ¥1,922.00 | ¥1,909.00 | 2.30K |
| 2026-08-31 | ¥1,920.00 | -1.29% | ¥1,943.00 | ¥1,943.00 | ¥1,918.00 | 2.60K |
| 2026-08-28 | ¥1,945.00 | +0.62% | ¥1,956.00 | ¥1,956.00 | ¥1,937.00 | 1.80K |
| 2026-08-27 | ¥1,933.00 | +0.26% | ¥1,936.00 | ¥1,940.00 | ¥1,933.00 | 1.70K |
| 2026-08-26 | ¥1,928.00 | +0.52% | ¥1,947.00 | ¥1,947.00 | ¥1,928.00 | 2.60K |
| 2026-08-25 | ¥1,918.00 | -0.83% | ¥1,956.00 | ¥1,956.00 | ¥1,918.00 | 2.50K |
| 2026-08-24 | ¥1,934.00 | +0.78% | ¥1,923.00 | ¥1,951.00 | ¥1,923.00 | 1.70K |
| 2026-08-21 | ¥1,919.00 | -0.31% | ¥1,921.00 | ¥1,934.00 | ¥1,917.00 | 2.20K |
| 2026-08-20 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,925.00 | 100 |
| 2026-08-19 | ¥1,925.00 | -0.77% | ¥1,926.00 | ¥1,958.00 | ¥1,925.00 | 1.90K |
| 2026-08-18 | ¥1,940.00 | -0.05% | ¥1,941.00 | ¥1,950.00 | ¥1,940.00 | 2.10K |
| 2026-08-17 | ¥1,941.00 | -1.17% | ¥1,941.00 | ¥1,965.00 | ¥1,935.00 | 4.40K |
| 2026-08-14 | ¥1,964.00 | -0.56% | ¥1,976.00 | ¥1,977.00 | ¥1,947.00 | 1.70K |
| 2026-08-13 | ¥1,975.00 | +0.92% | ¥1,954.00 | ¥1,975.00 | ¥1,947.00 | 2.30K |
| 2026-08-12 | ¥1,957.00 | +0.10% | ¥1,926.00 | ¥1,957.00 | ¥1,926.00 | 3.80K |
| 2026-08-10 | ¥1,955.00 | -0.15% | ¥1,958.00 | ¥1,963.00 | ¥1,935.00 | 3.20K |
| 2026-08-07 | ¥1,958.00 | +2.73% | ¥1,899.00 | ¥1,965.00 | ¥1,899.00 | 4.50K |
| 2026-08-06 | ¥1,906.00 | -1.09% | ¥1,895.00 | ¥1,918.00 | ¥1,895.00 | 7.40K |
| 2026-08-05 | ¥1,927.00 | +1.37% | ¥1,919.00 | ¥1,935.00 | ¥1,903.00 | 2.30K |
| 2026-08-04 | ¥1,901.00 | -0.37% | ¥1,910.00 | ¥1,919.00 | ¥1,901.00 | 1.40K |
| 2026-08-03 | ¥1,908.00 | -1.65% | ¥1,940.00 | ¥1,940.00 | ¥1,891.00 | 7.40K |
| 2026-07-31 | ¥1,940.00 | -0.77% | ¥1,964.00 | ¥1,964.00 | ¥1,924.00 | 3.20K |
| 2026-07-30 | ¥1,955.00 | +2.04% | ¥1,903.00 | ¥1,955.00 | ¥1,900.00 | 7.30K |
| 2026-07-29 | ¥1,916.00 | -3.28% | ¥1,986.00 | ¥2,000.00 | ¥1,916.00 | 17.80K |
| 2026-07-28 | ¥1,981.00 | -4.76% | ¥2,140.00 | ¥2,140.00 | ¥1,981.00 | 27.00K |
| 2026-07-27 | ¥2,080.00 | +4.00% | ¥2,036.00 | ¥2,080.00 | ¥1,986.00 | 60.20K |
| 2026-07-24 | ¥2,000.00 | +0.15% | ¥1,998.00 | ¥2,039.00 | ¥1,944.00 | 32.50K |
| 2026-07-23 | ¥1,997.00 | +1.68% | ¥1,960.00 | ¥1,997.00 | ¥1,953.00 | 8.40K |
| 2026-07-22 | ¥1,964.00 | +1.34% | ¥1,942.00 | ¥1,964.00 | ¥1,932.00 | 7.10K |
| 2026-07-21 | ¥1,938.00 | +0.57% | ¥1,930.00 | ¥1,941.00 | ¥1,930.00 | 4.80K |
| 2026-07-17 | ¥1,927.00 | +0.26% | ¥1,915.00 | ¥1,928.00 | ¥1,903.00 | 14.40K |
| 2026-07-16 | ¥1,922.00 | -0.21% | ¥1,929.00 | ¥1,931.00 | ¥1,921.00 | 2.30K |
| 2026-07-15 | ¥1,926.00 | +0.31% | ¥1,920.00 | ¥1,935.00 | ¥1,920.00 | 1.60K |
| 2026-07-14 | ¥1,920.00 | -0.05% | ¥1,921.00 | ¥1,924.00 | ¥1,917.00 | 2.50K |
| 2026-07-13 | ¥1,921.00 | +0.05% | ¥1,921.00 | ¥1,940.00 | ¥1,921.00 | 1.80K |
| 2026-07-10 | ¥1,920.00 | +0.21% | ¥1,941.00 | ¥1,941.00 | ¥1,915.00 | 4.80K |
| 2026-07-09 | ¥1,916.00 | -0.05% | ¥1,932.00 | ¥1,932.00 | ¥1,916.00 | 1.10K |
| 2026-07-08 | ¥1,917.00 | -0.67% | ¥1,916.00 | ¥1,927.00 | ¥1,913.00 | 1.80K |
| 2026-07-07 | ¥1,930.00 | -1.18% | ¥1,940.00 | ¥1,969.00 | ¥1,930.00 | 5.10K |
| 2026-07-06 | ¥1,953.00 | +0.15% | ¥1,990.00 | ¥1,990.00 | ¥1,936.00 | 9.10K |
| 2026-07-03 | ¥1,950.00 | +2.09% | ¥1,923.00 | ¥2,001.00 | ¥1,923.00 | 12.40K |
| 2026-07-02 | ¥1,910.00 | +0.79% | ¥1,905.00 | ¥1,941.00 | ¥1,905.00 | 5.60K |
| 2026-07-01 | ¥1,895.00 | +0.26% | ¥1,907.00 | ¥1,907.00 | ¥1,895.00 | 1.10K |
| 2026-06-30 | ¥1,890.00 | +1.02% | ¥1,890.00 | ¥1,903.00 | ¥1,881.00 | 3.70K |
| 2026-06-29 | ¥1,871.00 | +0.92% | ¥1,890.00 | ¥1,890.00 | ¥1,866.00 | 1.90K |
| 2026-06-26 | ¥1,854.00 | -0.22% | ¥1,888.00 | ¥1,888.00 | ¥1,836.00 | 5.80K |
| 2026-06-25 | ¥1,858.00 | -1.17% | ¥1,905.00 | ¥1,905.00 | ¥1,858.00 | 6.90K |
| 2026-06-24 | ¥1,880.00 | +1.40% | ¥1,854.00 | ¥1,880.00 | ¥1,850.00 | 5.20K |
| 2026-06-23 | ¥1,854.00 | -0.32% | ¥1,845.00 | ¥1,854.00 | ¥1,837.00 | 3.00K |
| 2026-06-22 | ¥1,860.00 | 0.00% | ¥1,853.00 | ¥1,877.00 | ¥1,850.00 | 5.20K |
| 2026-06-19 | ¥1,860.00 | -0.85% | ¥1,891.00 | ¥1,891.00 | ¥1,860.00 | 4.30K |
| 2026-06-18 | ¥1,876.00 | -1.11% | ¥1,897.00 | ¥1,897.00 | ¥1,853.00 | 8.00K |
| 2026-06-17 | ¥1,897.00 | +3.66% | ¥1,824.00 | ¥1,897.00 | ¥1,824.00 | 17.00K |
| 2026-06-16 | ¥1,830.00 | -0.11% | ¥1,833.00 | ¥1,853.00 | ¥1,821.00 | 11.90K |
| 2026-06-15 | ¥1,832.00 | +0.88% | ¥1,839.00 | ¥1,847.00 | ¥1,818.00 | 9.20K |
| 2026-06-12 | ¥1,816.00 | +0.28% | ¥1,814.00 | ¥1,831.00 | ¥1,808.00 | 7.70K |
| 2026-06-11 | ¥1,811.00 | -2.27% | ¥1,834.00 | ¥1,836.00 | ¥1,780.00 | 19.30K |
| 2026-06-10 | ¥1,853.00 | +0.11% | ¥1,852.00 | ¥1,873.00 | ¥1,837.00 | 11.90K |
| 2026-06-09 | ¥1,851.00 | -2.17% | ¥1,899.00 | ¥1,899.00 | ¥1,851.00 | 5.40K |
| 2026-06-08 | ¥1,892.00 | -1.71% | ¥1,924.00 | ¥1,924.00 | ¥1,879.00 | 10.60K |
| 2026-06-05 | ¥1,925.00 | +0.79% | ¥1,910.00 | ¥1,925.00 | ¥1,887.00 | 4.00K |
| 2026-06-04 | ¥1,910.00 | -1.09% | ¥1,902.00 | ¥1,910.00 | ¥1,881.00 | 5.10K |
| 2026-06-03 | ¥1,931.00 | -0.82% | ¥1,907.00 | ¥1,937.00 | ¥1,907.00 | 3.30K |
| 2026-06-02 | ¥1,947.00 | -1.27% | ¥1,932.00 | ¥1,958.00 | ¥1,898.00 | 19.20K |
| 2026-06-01 | ¥1,972.00 | +0.87% | ¥1,938.00 | ¥1,974.00 | ¥1,938.00 | 14.80K |
| 2026-05-29 | ¥1,955.00 | +0.57% | ¥1,949.00 | ¥1,960.00 | ¥1,927.00 | 14.40K |
| 2026-05-28 | ¥1,944.00 | -2.31% | ¥1,990.00 | ¥1,990.00 | ¥1,916.00 | 13.90K |
| 2026-05-27 | ¥1,990.00 | +1.53% | ¥1,988.00 | ¥1,990.00 | ¥1,952.00 | 7.50K |
| 2026-05-26 | ¥1,960.00 | +0.51% | ¥1,951.00 | ¥1,970.00 | ¥1,931.00 | 8.10K |
| 2026-05-25 | ¥1,950.00 | -2.06% | ¥2,014.00 | ¥2,014.00 | ¥1,927.00 | 30.00K |