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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,058	1,054	1,054	1,062	1,049	42,700
November 19, 2025	1,034	1,049	1,049	1,050	1,031	60,200
November 18, 2025	1,026	1,027	1,027	1,036	1,021	53,400
November 17, 2025	1,018	1,026	1,026	1,032	1,018	36,700
November 14, 2025	1,014	1,018	1,018	1,018	1,007	32,800
November 13, 2025	996	1,012	1,012	1,012	996	48,500
November 12, 2025	973	999	999	999	972	53,800
November 11, 2025	983	974	974	983	967	37,900
November 10, 2025	975	979	979	982	972	36,000
November 07, 2025	967	972	972	974	960	71,300
November 06, 2025	988	970	970	989	970	89,600
November 05, 2025	990	992	992	999	984	81,500
November 04, 2025	999	995	995	1,008	993	50,100
October 31, 2025	1,003	1,001	1,001	1,008	992	87,000
October 30, 2025	1,002	1,006	1,006	1,011	999	57,700
October 29, 2025	1,011	1,002	1,002	1,015	1,002	50,000
October 28, 2025	1,044	1,011	1,011	1,044	1,011	55,900
October 27, 2025	1,036	1,046	1,046	1,050	1,034	32,700
October 24, 2025	1,035	1,034	1,034	1,047	1,033	26,400
October 23, 2025	1,030	1,031	1,031	1,040	1,022	44,200
October 22, 2025	1,020	1,037	1,037	1,040	1,020	37,100
October 21, 2025	1,023	1,025	1,025	1,032	1,014	73,200
October 20, 2025	1,026	1,023	1,023	1,031	1,013	70,400
October 17, 2025	1,020	1,019	1,019	1,029	1,011	49,400
October 16, 2025	1,050	1,027	1,027	1,052	1,008	108,800
October 15, 2025	1,019	1,028	1,028	1,087	1,013	185,200
October 14, 2025	1,040	1,010	1,010	1,047	1,010	159,400
October 10, 2025	1,074	1,050	1,050	1,074	1,050	56,200
October 09, 2025	1,093	1,085	1,085	1,094	1,078	56,500
October 08, 2025	1,100	1,093	1,093	1,109	1,093	55,100
October 07, 2025	1,107	1,101	1,101	1,110	1,093	51,500
October 06, 2025	1,090	1,111	1,111	1,115	1,080	80,800
October 03, 2025	1,055	1,073	1,073	1,079	1,050	37,100
October 02, 2025	1,054	1,055	1,055	1,064	1,040	60,800
October 01, 2025	1,088	1,050	1,050	1,089	1,050	76,000
September 30, 2025	1,110	1,095	1,095	1,110	1,095	34,100
September 29, 2025	1,116	1,106	1,106	1,116	1,102	37,500
September 26, 2025	1,115	1,119	1,119	1,123	1,115	23,300
September 25, 2025	1,112	1,124	1,124	1,125	1,112	20,600
September 24, 2025	1,121	1,115	1,115	1,122	1,113	23,500
September 22, 2025	1,119	1,121	1,121	1,127	1,118	21,400
September 19, 2025	1,126	1,122	1,122	1,134	1,111	37,600
September 18, 2025	1,130	1,130	1,130	1,135	1,121	40,700
September 17, 2025	1,138	1,124	1,124	1,138	1,121	22,700
September 16, 2025	1,129	1,140	1,140	1,144	1,127	45,700
September 12, 2025	1,125	1,129	1,129	1,132	1,118	42,000
September 11, 2025	1,116	1,125	1,125	1,125	1,115	21,300
September 10, 2025	1,113	1,121	1,121	1,123	1,108	29,500
September 09, 2025	1,121	1,113	1,113	1,126	1,110	43,400
September 08, 2025	1,120	1,122	1,122	1,123	1,117	25,900
September 05, 2025	1,114	1,114	1,114	1,120	1,112	25,800

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