Stock listing
Tokyo:549A HITO-TO-HITO Holdings Co.,Ltd. (ヒトトヒトホールディングス) 株価
Follow HITO-TO-HITO Holdings Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:549A
¥457.00 JPY +3.00 (+0.7%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥454.00 – ¥467.00 JPYNov 5, 2026
- Volume
- 95,900 sharesNov 5, 2026
- Market cap
- ¥6.40B JPYAt the close on Nov 5, 2026 · price × 14.00M shares outstanding
- Traded on an average day
- ¥38.55M JPYMedian day 36,500 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:549A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥457.00 | +3.00 | +0.7% | ¥454.00 | ¥467.00 | ¥454.00 | 95,900 | |
| ¥454.00 | -3.00 | -0.7% | ¥457.00 | ¥460.00 | ¥450.00 | 51,000 | |
| ¥457.00 | +1.00 | +0.2% | ¥454.00 | ¥467.00 | ¥454.00 | 151,400 | |
| ¥456.00 | -2.00 | -0.4% | ¥460.00 | ¥465.00 | ¥453.00 | 50,100 | |
| ¥458.00 | 0.00 | 0.0% | ¥459.00 | ¥463.00 | ¥455.00 | 42,800 | |
| ¥458.00 | -8.00 | -1.7% | ¥462.00 | ¥469.00 | ¥456.00 | 44,300 | |
| ¥466.00 | -2.00 | -0.4% | ¥472.00 | ¥477.00 | ¥460.00 | 117,000 | |
| ¥468.00 | -50.00 | -9.7% | ¥508.00 | ¥521.00 | ¥468.00 | 291,200 | |
| ¥518.00 | +54.00 | +11.6% | ¥461.00 | ¥544.00 | ¥440.00 | 1,349,300 | |
| ¥464.00 | +19.00 | +4.3% | ¥443.00 | ¥469.00 | ¥443.00 | 99,000 | |
| ¥445.00 | +3.00 | +0.7% | ¥441.00 | ¥447.00 | ¥441.00 | 14,800 | |
| ¥442.00 | -10.00 | -2.2% | ¥449.00 | ¥452.00 | ¥424.00 | 60,400 | |
| ¥452.00 | +1.00 | +0.2% | ¥451.00 | ¥453.00 | ¥448.00 | 8,100 | |
| ¥451.00 | +8.00 | +1.8% | ¥445.00 | ¥455.00 | ¥445.00 | 15,800 | |
| ¥443.00 | -10.00 | -2.2% | ¥450.00 | ¥453.00 | ¥443.00 | 32,000 | |
| ¥453.00 | -4.00 | -0.9% | ¥454.00 | ¥457.00 | ¥452.00 | 12,500 | |
| ¥457.00 | +6.00 | +1.3% | ¥450.00 | ¥459.00 | ¥449.00 | 15,300 | |
| ¥451.00 | +3.00 | +0.7% | ¥440.00 | ¥455.00 | ¥440.00 | 35,600 | |
| ¥448.00 | -4.00 | -0.9% | ¥450.00 | ¥452.00 | ¥446.00 | 36,200 | |
| ¥452.00 | -2.00 | -0.4% | ¥454.00 | ¥458.00 | ¥451.00 | 23,100 | |
| ¥454.00 | +1.00 | +0.2% | ¥452.00 | ¥459.00 | ¥452.00 | 14,300 | |
| ¥453.00 | 0.00 | 0.0% | ¥457.00 | ¥460.00 | ¥452.00 | 36,000 | |
| ¥453.00 | -11.00 | -2.4% | ¥464.00 | ¥465.00 | ¥453.00 | 28,700 | |
| ¥464.00 | -1.00 | -0.2% | ¥462.00 | ¥466.00 | ¥458.00 | 43,700 | |
| ¥465.00 | 0.00 | 0.0% | ¥470.00 | ¥470.00 | ¥460.00 | 44,300 | |
| ¥465.00 | -11.00 | -2.3% | ¥461.00 | ¥467.00 | ¥459.00 | 67,800 | |
| ¥476.00 | -11.00 | -2.3% | ¥487.00 | ¥489.00 | ¥476.00 | 28,300 | |
| ¥487.00 | -2.00 | -0.4% | ¥489.00 | ¥494.00 | ¥487.00 | 20,400 | |
| ¥489.00 | +2.00 | +0.4% | ¥487.00 | ¥493.00 | ¥486.00 | 22,500 | |
| ¥487.00 | -6.00 | -1.2% | ¥487.00 | ¥493.00 | ¥486.00 | 33,200 | |
| ¥493.00 | +13.00 | +2.7% | ¥477.00 | ¥497.00 | ¥474.00 | 46,700 | |
| ¥480.00 | +5.00 | +1.1% | ¥471.00 | ¥485.00 | ¥471.00 | 52,200 | |
| ¥475.00 | -22.00 | -4.4% | ¥497.00 | ¥501.00 | ¥465.00 | 508,600 | |
| ¥497.00 | -6.00 | -1.2% | ¥503.00 | ¥503.00 | ¥491.00 | 33,300 | |
| ¥503.00 | -14.00 | -2.7% | ¥511.00 | ¥511.00 | ¥496.00 | 37,400 | |
| ¥517.00 | +1.00 | +0.2% | ¥520.00 | ¥521.00 | ¥511.00 | 36,500 | |
| ¥516.00 | -1.00 | -0.2% | ¥516.00 | ¥527.00 | ¥516.00 | 79,900 | |
| ¥517.00 | +1.00 | +0.2% | ¥516.00 | ¥518.00 | ¥511.00 | 16,500 | |
| ¥516.00 | +11.00 | +2.2% | ¥508.00 | ¥518.00 | ¥508.00 | 15,600 | |
| ¥505.00 | -2.00 | -0.4% | ¥507.00 | ¥510.00 | ¥500.00 | 20,800 | |
| ¥507.00 | +3.00 | +0.6% | ¥514.00 | ¥514.00 | ¥505.00 | 24,900 | |
| ¥504.00 | -11.00 | -2.1% | ¥517.00 | ¥518.00 | ¥503.00 | 31,300 | |
| ¥515.00 | -4.00 | -0.8% | ¥522.00 | ¥523.00 | ¥515.00 | 24,600 | |
| ¥519.00 | 0.00 | 0.0% | ¥522.00 | ¥525.00 | ¥514.00 | 35,500 | |
| ¥519.00 | -2.00 | -0.4% | ¥522.00 | ¥527.00 | ¥517.00 | 26,800 | |
| ¥521.00 | +6.00 | +1.2% | ¥517.00 | ¥522.00 | ¥516.00 | 26,600 | |
| ¥515.00 | -4.00 | -0.8% | ¥522.00 | ¥530.00 | ¥514.00 | 59,700 | |
| ¥519.00 | +3.00 | +0.6% | ¥519.00 | ¥524.00 | ¥511.00 | 37,600 | |
| ¥516.00 | +2.00 | +0.4% | ¥517.00 | ¥523.00 | ¥510.00 | 71,000 | |
| ¥514.00 | +6.00 | +1.2% | ¥512.00 | ¥521.00 | ¥510.00 | 28,800 | |
| ¥508.00 | -11.00 | -2.1% | ¥522.00 | ¥530.00 | ¥507.00 | 72,700 | |
| ¥519.00 | +12.00 | +2.4% | ¥508.00 | ¥520.00 | ¥505.00 | 83,700 | |
| ¥507.00 | +4.00 | +0.8% | ¥500.00 | ¥507.00 | ¥500.00 | 44,100 | |
| ¥503.00 | +17.00 | +3.5% | ¥494.00 | ¥510.00 | ¥492.00 | 30,500 | |
| ¥486.00 | -9.00 | -1.8% | ¥495.00 | ¥512.00 | ¥486.00 | 74,300 | |
| ¥495.00 | 0.00 | 0.0% | ¥499.00 | ¥499.00 | ¥486.00 | 41,100 | |
| ¥495.00 | -5.00 | -1.0% | ¥474.00 | ¥496.00 | ¥474.00 | 148,100 | |
| ¥500.00 | +18.00 | +3.7% | ¥485.00 | ¥504.00 | ¥478.00 | 109,400 | |
| ¥482.00 | 0.00 | 0.0% | ¥481.00 | ¥483.00 | ¥477.00 | 38,000 | |
| ¥482.00 | +2.00 | +0.4% | ¥480.00 | ¥485.00 | ¥477.00 | 22,400 | |
| ¥480.00 | +3.00 | +0.6% | ¥479.00 | ¥480.00 | ¥475.00 | 23,900 |
- Ticker
- Tokyo:549A
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- Tokyo
- Currency
- JPY
HITO-TO-HITO Holdings Co.,Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
Log in to ask 6ix AI your own questions about HITO-TO-HITO Holdings Co.,Ltd.