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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	950	942	942	950	939	105,800
February 19, 2026	957	951	951	957	948	103,100
February 18, 2026	969	953	953	969	953	97,200
February 17, 2026	964	969	969	971	960	38,200
February 16, 2026	967	961	961	967	960	55,700
February 13, 2026	981	965	965	981	963	69,200
February 12, 2026	982	981	981	986	978	58,800
February 10, 2026	970	980	980	983	969	51,300
February 09, 2026	973	967	967	974	963	59,100
February 06, 2026	971	965	965	972	961	65,900
February 05, 2026	963	973	973	974	953	64,400
February 04, 2026	954	955	955	962	949	62,000
February 03, 2026	958	950	950	959	950	62,500
February 02, 2026	961	954	954	966	952	54,400
January 30, 2026	954	959	959	963	953	44,800
January 29, 2026	964	952	952	964	951	102,800
January 28, 2026	970	963	963	970	960	98,900
January 27, 2026	972	970	970	976	967	57,400
January 26, 2026	975	972	972	976	966	119,800
January 23, 2026	981	975	975	982	975	92,300
January 22, 2026	986	980	980	990	980	79,200
January 21, 2026	995	985	985	995	983	109,900
January 20, 2026	1,003	997	997	1,005	995	97,100
January 19, 2026	1,011	999	999	1,011	999	87,300
January 16, 2026	1,014	1,006	1,006	1,014	999	71,800
January 15, 2026	994	1,010	1,010	1,010	985	262,500
January 14, 2026	1,052	1,054	1,054	1,057	1,045	56,900
January 13, 2026	1,068	1,050	1,050	1,072	1,049	61,200
January 09, 2026	1,052	1,061	1,061	1,062	1,050	34,700
January 08, 2026	1,055	1,055	1,055	1,058	1,047	54,100
January 07, 2026	1,057	1,054	1,054	1,059	1,046	62,800
January 06, 2026	1,049	1,057	1,057	1,061	1,047	38,600
January 05, 2026	1,048	1,045	1,045	1,048	1,031	31,600
December 30, 2025	1,030	1,028	1,028	1,033	1,026	27,900
December 29, 2025	1,033	1,030	1,030	1,033	1,025	34,700
December 26, 2025	1,028	1,030	1,030	1,031	1,025	29,000
December 25, 2025	1,028	1,031	1,031	1,034	1,028	20,800
December 24, 2025	1,033	1,028	1,028	1,038	1,028	19,000
December 23, 2025	1,027	1,033	1,033	1,036	1,027	30,100
December 22, 2025	1,040	1,027	1,027	1,040	1,027	33,200
December 19, 2025	1,029	1,033	1,033	1,039	1,027	37,000
December 18, 2025	1,030	1,033	1,033	1,034	1,025	25,700
December 17, 2025	1,029	1,028	1,028	1,030	1,017	19,500
December 16, 2025	1,019	1,021	1,021	1,028	1,014	45,500
December 15, 2025	1,004	1,018	1,018	1,026	1,004	33,700
December 12, 2025	999	1,005	1,005	1,008	995	49,800
December 11, 2025	1,012	996	996	1,012	996	55,900
December 10, 2025	1,015	1,010	1,010	1,024	1,010	19,900
December 09, 2025	1,027	1,015	1,015	1,028	1,015	22,100
December 08, 2025	1,022	1,023	1,023	1,030	1,017	15,900
December 05, 2025	1,030	1,021	1,021	1,034	1,021	20,600
December 04, 2025	1,037	1,035	1,035	1,039	1,034	13,500
December 03, 2025	1,045	1,031	1,031	1,045	1,031	24,800
December 02, 2025	1,052	1,043	1,043	1,053	1,039	18,400
December 01, 2025	1,046	1,048	1,048	1,050	1,038	27,600
November 28, 2025	1,041	1,042	1,042	1,046	1,038	39,700
November 27, 2025	1,056	1,044	1,044	1,056	1,042	31,900
November 26, 2025	1,050	1,060	1,060	1,061	1,050	27,700
November 25, 2025	1,079	1,050	1,050	1,082	1,045	58,800
November 21, 2025	1,051	1,082	1,082	1,082	1,050	58,400

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