TipRanks
Go Ultimate55% OFF

HITO-TO-HITO Holdings Co.,Ltd. (549A) Historical Prices

JP:549A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026460.00465.00453.00456.00456.00-0.44%50,1000.71
Oct 29, 2026459.00463.00455.00458.00458.00+0.00%42,8000.61
Oct 28, 2026462.00469.00456.00458.00458.00-1.72%44,3000.62
Oct 27, 2026472.00477.00460.00466.00466.00-0.43%117,0001.67
Oct 26, 2026508.00521.00468.00468.00468.00-9.65%291,2004.38
Oct 23, 2026461.00544.00440.00518.00518.00+11.64%1,349,30029.48
Oct 22, 2026443.00469.00443.00464.00464.00+4.27%99,0002.20
Oct 21, 2026441.00447.00441.00445.00445.00+0.68%14,8000.33
Oct 20, 2026449.00452.00424.00442.00442.00-2.21%60,4001.35
Oct 19, 2026451.00453.00448.00452.00452.00+0.22%8,1000.18
Oct 16, 2026445.00455.00445.00451.00451.00+1.81%15,8000.34
Oct 15, 2026450.00453.00443.00443.00443.00-2.21%32,0000.69
Oct 14, 2026454.00457.00452.00453.00453.00-0.88%12,5000.26
Oct 13, 2026450.00459.00449.00457.00457.00+1.33%15,3000.31
Oct 12, 2026451.00455.00440.00451.00451.00+0.00%00.00
Oct 09, 2026440.00455.00440.00451.00451.00+0.67%35,6000.72
Oct 08, 2026450.00452.00446.00448.00448.00-0.88%36,2000.73
Oct 07, 2026454.00458.00451.00452.00452.00-0.44%23,1000.47
Oct 06, 2026452.00459.00452.00454.00454.00+0.22%14,3000.29
Oct 05, 2026457.00460.00452.00453.00453.00+0.00%36,0000.72
Oct 02, 2026464.00465.00453.00453.00453.00-2.37%28,7000.58
Oct 01, 2026462.00466.00458.00464.00464.00-0.22%43,7000.87
Sep 30, 2026470.00470.00460.00465.00465.00+0.00%44,3000.88
Sep 29, 2026461.00467.00459.00465.00465.00-0.06%67,8001.37
Sep 28, 2026487.00489.00476.00476.00465.29-2.26%28,3000.57
Sep 25, 2026489.00494.00487.00487.00476.04-0.41%20,4000.41
Sep 24, 2026487.00493.00486.00489.00478.00+0.41%22,5000.45
Sep 23, 2026487.00493.00486.00487.00476.04+0.00%00.00
Sep 22, 2026487.00493.00486.00487.00476.04+0.00%00.00
Sep 21, 2026487.00493.00486.00487.00476.04+0.00%00.00
Sep 18, 2026487.00493.00486.00487.00476.04-1.22%33,2000.61
Sep 17, 2026477.00497.00474.00493.00481.91+2.71%46,7000.85
Sep 16, 2026471.00485.00471.00480.00469.20+1.05%52,2000.93
Sep 15, 2026497.00501.00465.00475.00464.31-4.43%508,60010.21
Sep 14, 2026503.00503.00491.00497.00485.82-1.19%33,3000.64
Sep 11, 2026511.00511.00496.00503.00491.68-2.71%37,4000.71
Sep 10, 2026520.00521.00511.00517.00505.37+0.19%36,5000.69
Sep 09, 2026516.00527.00516.00516.00504.39-0.19%79,9001.53
Sep 08, 2026516.00518.00511.00517.00505.37+0.19%16,5000.31
Sep 07, 2026508.00518.00508.00516.00504.39+2.18%15,6000.29
Sep 04, 2026507.00510.00500.00505.00493.64-0.39%20,8000.39
Sep 03, 2026514.00514.00505.00507.00495.59+0.60%24,9000.46
Sep 02, 2026517.00518.00503.00504.00492.66-2.14%31,3000.57
Sep 01, 2026522.00523.00515.00515.00503.41-0.77%24,6000.45
Aug 31, 2026522.00525.00514.00519.00507.32+0.00%35,5000.64
Aug 28, 2026522.00527.00517.00519.00507.32-0.38%26,8000.48
Aug 27, 2026517.00522.00516.00521.00509.28+1.17%26,6000.47
Aug 26, 2026522.00530.00514.00515.00503.41-0.77%59,7001.05
Aug 25, 2026519.00524.00511.00519.00507.32+0.58%37,6000.63
Aug 24, 2026517.00523.00510.00516.00504.39+0.39%71,0001.19