Higashi Twenty One Co., Ltd.(JP:9029)
Â¥1,697.00+2.00 (+0.12%)
JP:9029
Higashi Twenty One Co., Ltd. historical prices
Â¥1,697.00
At close:+2.00 (+0.12%)
Want to see JP:9029 full AI Analyst Report?
Higashi Twenty One Co., Ltd. (9029) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,708.00 | 1,709.00 | 1,672.00 | 1,697.00 | 1,697.00 | +0.12% | 8,100 | 1.04 |
| Nov 10, 2026 | 1,679.00 | 1,700.00 | 1,654.00 | 1,695.00 | 1,695.00 | +1.99% | 13,300 | 1.74 |
| Nov 09, 2026 | 1,677.00 | 1,688.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.02% | 14,400 | 1.93 |
| Nov 06, 2026 | 1,630.00 | 1,662.00 | 1,542.00 | 1,662.00 | 1,662.00 | -2.12% | 52,700 | 7.93 |
| Nov 05, 2026 | 1,738.00 | 1,741.00 | 1,695.00 | 1,698.00 | 1,698.00 | -0.82% | 12,400 | 1.91 |
| Nov 04, 2026 | 1,770.00 | 1,770.00 | 1,712.00 | 1,712.00 | 1,712.00 | -2.56% | 12,400 | 1.95 |
| Nov 03, 2026 | 1,757.00 | 1,780.00 | 1,728.00 | 1,757.00 | 1,757.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,755.00 | 1,780.00 | 1,728.00 | 1,757.00 | 1,757.00 | +0.11% | 11,300 | 1.78 |
| Oct 30, 2026 | 1,763.00 | 1,769.00 | 1,747.00 | 1,755.00 | 1,755.00 | -0.62% | 11,100 | 1.79 |
| Oct 29, 2026 | 1,808.00 | 1,812.00 | 1,766.00 | 1,766.00 | 1,766.00 | -2.16% | 12,700 | 2.08 |
| Oct 28, 2026 | 1,847.00 | 1,848.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.99% | 9,400 | 1.56 |
| Oct 27, 2026 | 1,850.00 | 1,850.00 | 1,819.00 | 1,823.00 | 1,823.00 | +0.72% | 8,300 | 1.38 |
| Oct 26, 2026 | 1,888.00 | 1,894.00 | 1,800.00 | 1,810.00 | 1,810.00 | -7.04% | 45,400 | 8.17 |
| Oct 23, 2026 | 1,942.00 | 1,989.00 | 1,916.00 | 1,947.00 | 1,947.00 | +0.57% | 50,800 | 9.81 |
| Oct 22, 2026 | 1,925.00 | 1,951.00 | 1,920.00 | 1,936.00 | 1,936.00 | +1.31% | 5,700 | 0.94 |
| Oct 21, 2026 | 1,916.00 | 1,930.00 | 1,897.00 | 1,911.00 | 1,911.00 | +0.95% | 5,500 | 0.85 |
| Oct 20, 2026 | 1,953.00 | 1,953.00 | 1,893.00 | 1,893.00 | 1,893.00 | -2.32% | 5,800 | 0.89 |
| Oct 19, 2026 | 1,928.00 | 1,990.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.10% | 13,100 | 2.04 |
| Oct 16, 2026 | 1,936.00 | 1,940.00 | 1,916.00 | 1,940.00 | 1,940.00 | +1.20% | 7,900 | 1.24 |
| Oct 15, 2026 | 1,940.00 | 1,940.00 | 1,881.00 | 1,917.00 | 1,917.00 | -0.67% | 3,700 | 0.59 |
| Oct 14, 2026 | 1,944.00 | 1,944.00 | 1,905.00 | 1,930.00 | 1,930.00 | +0.52% | 20,200 | 3.25 |
| Oct 13, 2026 | 1,882.00 | 1,930.00 | 1,861.00 | 1,920.00 | 1,920.00 | +1.86% | 8,200 | 1.34 |
| Oct 12, 2026 | 1,885.00 | 1,887.00 | 1,853.00 | 1,885.00 | 1,885.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,875.00 | 1,887.00 | 1,853.00 | 1,885.00 | 1,885.00 | +0.53% | 4,400 | 0.72 |
| Oct 08, 2026 | 1,856.00 | 1,876.00 | 1,838.00 | 1,875.00 | 1,875.00 | +0.21% | 5,200 | 0.86 |
| Oct 07, 2026 | 1,862.00 | 1,890.00 | 1,830.00 | 1,871.00 | 1,871.00 | +0.43% | 7,600 | 1.26 |
| Oct 06, 2026 | 1,853.00 | 1,869.00 | 1,853.00 | 1,863.00 | 1,863.00 | +0.54% | 1,700 | 0.28 |
| Oct 05, 2026 | 1,845.00 | 1,877.00 | 1,826.00 | 1,853.00 | 1,853.00 | +1.70% | 9,100 | 1.54 |
| Oct 02, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,822.00 | 1,822.00 | -2.10% | 2,700 | 0.46 |
| Oct 01, 2026 | 1,834.00 | 1,868.00 | 1,822.00 | 1,861.00 | 1,861.00 | +1.58% | 4,800 | 0.80 |
| Sep 30, 2026 | 1,847.00 | 1,875.00 | 1,830.00 | 1,832.00 | 1,832.00 | -2.40% | 3,700 | 0.60 |
| Sep 29, 2026 | 1,852.00 | 1,885.00 | 1,830.00 | 1,877.00 | 1,877.00 | +0.64% | 4,600 | 0.75 |
| Sep 28, 2026 | 1,843.00 | 1,865.00 | 1,815.00 | 1,865.00 | 1,865.00 | +2.75% | 8,900 | 1.48 |
| Sep 25, 2026 | 1,827.00 | 1,828.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.11% | 7,400 | 1.24 |
| Sep 24, 2026 | 1,845.00 | 1,846.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.00% | 4,300 | 0.72 |
| Sep 23, 2026 | 1,818.00 | 1,818.00 | 1,809.00 | 1,817.00 | 1,817.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,818.00 | 1,818.00 | 1,809.00 | 1,817.00 | 1,817.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,818.00 | 1,818.00 | 1,809.00 | 1,817.00 | 1,817.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,818.00 | 1,818.00 | 1,809.00 | 1,817.00 | 1,817.00 | +0.83% | 2,700 | 0.43 |
| Sep 17, 2026 | 1,814.00 | 1,818.00 | 1,801.00 | 1,802.00 | 1,802.00 | +0.06% | 2,600 | 0.41 |
| Sep 16, 2026 | 1,823.00 | 1,824.00 | 1,801.00 | 1,801.00 | 1,801.00 | +0.28% | 2,600 | 0.41 |
| Sep 15, 2026 | 1,819.00 | 1,819.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.88% | 4,400 | 0.69 |
| Sep 14, 2026 | 1,806.00 | 1,833.00 | 1,790.00 | 1,812.00 | 1,812.00 | +0.06% | 5,600 | 0.86 |
| Sep 11, 2026 | 1,812.00 | 1,818.00 | 1,792.00 | 1,811.00 | 1,811.00 | -0.55% | 8,900 | 1.35 |
| Sep 10, 2026 | 1,813.00 | 1,821.00 | 1,800.00 | 1,821.00 | 1,821.00 | -0.71% | 7,900 | 1.20 |
| Sep 09, 2026 | 1,824.00 | 1,834.00 | 1,812.00 | 1,834.00 | 1,834.00 | -0.33% | 4,600 | 0.69 |
| Sep 08, 2026 | 1,852.00 | 1,859.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.54% | 8,500 | 1.25 |
| Sep 07, 2026 | 1,860.00 | 1,889.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.00% | 6,000 | 0.87 |
| Sep 04, 2026 | 1,865.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.64% | 8,200 | 1.19 |
| Sep 03, 2026 | 1,888.00 | 1,900.00 | 1,850.00 | 1,862.00 | 1,862.00 | -1.27% | 7,900 | 1.14 |
