HITO-Communications Holdings,Inc. - 4433.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,160	1,158	1,158	1,161	1,155	69,100
August 15, 2025	1,153	1,153	1,153	1,156	1,149	64,200
August 14, 2025	1,160	1,151	1,151	1,160	1,147	67,700
August 13, 2025	1,153	1,162	1,162	1,162	1,147	101,700
August 12, 2025	1,160	1,149	1,149	1,161	1,148	96,600
August 08, 2025	1,169	1,156	1,156	1,169	1,156	71,100
August 07, 2025	1,174	1,170	1,170	1,178	1,165	63,000
August 06, 2025	1,176	1,172	1,172	1,176	1,162	99,200
August 05, 2025	1,185	1,175	1,175	1,188	1,163	116,200
August 04, 2025	1,160	1,173	1,173	1,175	1,156	155,100
August 01, 2025	1,140	1,160	1,160	1,163	1,137	70,300
July 31, 2025	1,123	1,142	1,142	1,143	1,122	68,800
July 30, 2025	1,112	1,125	1,125	1,130	1,111	54,700
July 29, 2025	1,110	1,118	1,118	1,125	1,104	54,000
July 28, 2025	1,132	1,115	1,115	1,132	1,105	90,200
July 25, 2025	1,134	1,132	1,132	1,178	1,128	211,900
July 24, 2025	1,100	1,110	1,110	1,120	1,088	206,400
July 23, 2025	1,099	1,083	1,083	1,099	1,051	431,500
July 22, 2025	995	984	984	1,003	984	116,300
July 18, 2025	1,005	989	989	1,006	983	116,600
July 17, 2025	989	1,000	1,000	1,002	981	103,800
July 16, 2025	990	988	988	1,019	971	290,600
July 15, 2025	1,084	1,080	1,080	1,091	1,072	78,200
July 14, 2025	1,068	1,078	1,078	1,079	1,063	38,400
July 11, 2025	1,072	1,078	1,078	1,082	1,069	42,900
July 10, 2025	1,071	1,072	1,072	1,074	1,056	65,900
July 09, 2025	1,080	1,073	1,073	1,084	1,067	32,900
July 08, 2025	1,067	1,074	1,074	1,083	1,065	52,300
July 07, 2025	1,064	1,065	1,065	1,073	1,052	64,700
July 04, 2025	1,029	1,052	1,052	1,062	1,028	102,500
July 03, 2025	1,038	1,026	1,026	1,046	1,025	49,400
July 02, 2025	1,040	1,039	1,039	1,045	1,022	51,500
July 01, 2025	1,014	1,039	1,039	1,042	1,008	92,100
June 30, 2025	1,004	1,021	1,021	1,027	995	119,100
June 27, 2025	975	992	992	995	966	127,800
June 26, 2025	963	969	969	970	961	47,300
June 25, 2025	969	963	963	969	956	36,200
June 24, 2025	956	961	961	973	955	53,400
June 23, 2025	949	941	941	949	940	46,600
June 20, 2025	959	949	949	967	949	70,200
June 19, 2025	965	958	958	966	955	22,100
June 18, 2025	952	965	965	965	950	38,500
June 17, 2025	941	952	952	956	941	48,500
June 16, 2025	924	942	942	942	923	44,600
June 13, 2025	920	916	916	920	909	57,800
June 12, 2025	920	925	925	929	915	38,200
June 11, 2025	919	926	926	928	910	49,100
June 10, 2025	921	919	919	924	917	51,400
June 09, 2025	929	921	921	929	919	35,600
June 06, 2025	923	932	932	934	918	42,200
June 05, 2025	925	925	925	929	917	23,800
June 04, 2025	922	931	931	936	918	39,300
June 03, 2025	923	922	922	928	916	40,800
June 02, 2025	933	922	922	933	915	53,500
May 30, 2025	933	935	935	942	932	20,600
May 29, 2025	943	939	939	943	930	33,800
May 28, 2025	954	942	942	954	940	34,000
May 27, 2025	939	954	954	955	939	22,700
May 26, 2025	933	939	939	940	933	13,000
May 23, 2025	925	933	933	947	924	34,100

HITO-Communications Holdings,Inc. (4433.T) JPX