Want to see JP:4433 full AI Analyst Report?
HITO-Communications Holdings, Inc. (4433) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 767.00 | 783.00 | 762.00 | 769.00 | 769.00 | +1.32% | 78,700 | 1.83 |
| Nov 04, 2026 | 771.00 | 771.00 | 756.00 | 759.00 | 759.00 | -0.78% | 124,900 | 3.01 |
| Nov 03, 2026 | 765.00 | 786.00 | 762.00 | 765.00 | 765.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 783.00 | 786.00 | 762.00 | 765.00 | 765.00 | -2.92% | 144,700 | 3.62 |
| Oct 30, 2026 | 790.00 | 797.00 | 777.00 | 788.00 | 788.00 | +0.38% | 111,700 | 2.88 |
| Oct 29, 2026 | 800.00 | 805.00 | 783.00 | 785.00 | 785.00 | -1.63% | 204,700 | 5.67 |
| Oct 28, 2026 | 823.00 | 824.00 | 797.00 | 798.00 | 798.00 | -3.27% | 167,900 | 4.92 |
| Oct 27, 2026 | 832.00 | 834.00 | 823.00 | 825.00 | 825.00 | -0.84% | 63,900 | 1.87 |
| Oct 26, 2026 | 832.00 | 840.00 | 831.00 | 832.00 | 832.00 | -0.24% | 32,700 | 0.94 |
| Oct 23, 2026 | 844.00 | 851.00 | 833.00 | 834.00 | 834.00 | -0.95% | 38,800 | 1.12 |
| Oct 22, 2026 | 846.00 | 846.00 | 838.00 | 842.00 | 842.00 | +1.32% | 29,300 | 0.84 |
| Oct 21, 2026 | 840.00 | 842.00 | 831.00 | 831.00 | 831.00 | -1.07% | 25,100 | 0.72 |
| Oct 20, 2026 | 844.00 | 846.00 | 836.00 | 840.00 | 840.00 | -0.47% | 15,800 | 0.45 |
| Oct 19, 2026 | 845.00 | 849.00 | 842.00 | 844.00 | 844.00 | +0.00% | 26,800 | 0.76 |
| Oct 16, 2026 | 835.00 | 846.00 | 835.00 | 844.00 | 844.00 | +1.08% | 27,000 | 0.75 |
| Oct 15, 2026 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | -1.18% | 46,200 | 1.31 |
| Oct 14, 2026 | 845.00 | 850.00 | 844.00 | 845.00 | 845.00 | +0.24% | 24,900 | 0.70 |
| Oct 13, 2026 | 839.00 | 850.00 | 839.00 | 843.00 | 843.00 | +1.57% | 47,600 | 1.28 |
| Oct 12, 2026 | 830.00 | 838.00 | 830.00 | 830.00 | 830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 833.00 | 838.00 | 830.00 | 830.00 | 830.00 | -0.36% | 34,800 | 0.92 |
| Oct 08, 2026 | 834.00 | 836.00 | 830.00 | 833.00 | 833.00 | -0.12% | 26,800 | 0.70 |
| Oct 07, 2026 | 833.00 | 839.00 | 832.00 | 834.00 | 834.00 | -0.12% | 16,200 | 0.42 |
| Oct 06, 2026 | 831.00 | 839.00 | 831.00 | 835.00 | 835.00 | +0.24% | 22,900 | 0.59 |
| Oct 05, 2026 | 837.00 | 837.00 | 833.00 | 833.00 | 833.00 | -0.72% | 32,600 | 0.83 |
| Oct 02, 2026 | 845.00 | 849.00 | 838.00 | 839.00 | 839.00 | -0.59% | 39,100 | 0.99 |
| Oct 01, 2026 | 847.00 | 850.00 | 843.00 | 844.00 | 844.00 | -0.47% | 20,800 | 0.53 |
| Sep 30, 2026 | 845.00 | 851.00 | 842.00 | 848.00 | 848.00 | +0.24% | 23,500 | 0.59 |
| Sep 29, 2026 | 851.00 | 852.00 | 846.00 | 846.00 | 846.00 | -0.70% | 27,800 | 0.69 |
| Sep 28, 2026 | 854.00 | 857.00 | 852.00 | 852.00 | 852.00 | -0.81% | 30,500 | 0.76 |
| Sep 25, 2026 | 860.00 | 861.00 | 855.00 | 859.00 | 859.00 | +0.35% | 18,400 | 0.46 |
| Sep 24, 2026 | 860.00 | 861.00 | 854.00 | 856.00 | 856.00 | -0.47% | 39,500 | 0.98 |
| Sep 23, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.71% | 37,800 | 0.91 |
| Sep 17, 2026 | 862.00 | 875.00 | 862.00 | 875.00 | 875.00 | +0.81% | 29,500 | 0.71 |
| Sep 16, 2026 | 862.00 | 876.00 | 861.00 | 868.00 | 868.00 | +0.35% | 45,000 | 1.09 |
| Sep 15, 2026 | 856.00 | 870.00 | 856.00 | 865.00 | 865.00 | +0.93% | 30,200 | 0.73 |
| Sep 14, 2026 | 849.00 | 857.00 | 845.00 | 857.00 | 857.00 | +1.54% | 28,700 | 0.70 |
| Sep 11, 2026 | 848.00 | 848.00 | 844.00 | 844.00 | 844.00 | -0.94% | 31,900 | 0.78 |
| Sep 10, 2026 | 848.00 | 853.00 | 845.00 | 852.00 | 852.00 | -0.12% | 32,700 | 0.80 |
| Sep 09, 2026 | 845.00 | 853.00 | 841.00 | 853.00 | 853.00 | +1.07% | 45,700 | 1.13 |
| Sep 08, 2026 | 846.00 | 848.00 | 841.00 | 844.00 | 844.00 | -0.24% | 40,000 | 0.99 |
| Sep 07, 2026 | 851.00 | 856.00 | 846.00 | 846.00 | 846.00 | -1.63% | 58,600 | 1.47 |
| Sep 04, 2026 | 861.00 | 864.00 | 854.00 | 860.00 | 860.00 | -0.35% | 56,200 | 1.43 |
| Sep 03, 2026 | 866.00 | 871.00 | 861.00 | 863.00 | 863.00 | -0.35% | 35,700 | 0.91 |
| Sep 02, 2026 | 872.00 | 874.00 | 866.00 | 866.00 | 866.00 | -0.69% | 54,200 | 1.38 |
| Sep 01, 2026 | 873.00 | 877.00 | 870.00 | 872.00 | 872.00 | -0.11% | 33,800 | 0.86 |
| Aug 31, 2026 | 878.00 | 880.00 | 868.00 | 873.00 | 873.00 | +0.11% | 96,500 | 2.49 |
| Aug 28, 2026 | 871.00 | 881.00 | 870.00 | 872.00 | 872.00 | -2.08% | 145,200 | 3.87 |
