HKS Co., Ltd. 7219
TSE · Japan · Producer Manufacturing
¥2,461.00-8.00 (-0.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,461.00 | -0.32% | ¥2,466.00 | ¥2,470.00 | ¥2,461.00 | 1.10K |
| 2026-10-01 | ¥2,469.00 | -1.08% | ¥2,496.00 | ¥2,509.00 | ¥2,462.00 | 1.10K |
| 2026-09-30 | ¥2,496.00 | +1.18% | ¥2,465.00 | ¥2,496.00 | ¥2,463.00 | 600 |
| 2026-09-29 | ¥2,467.00 | +0.08% | ¥2,466.00 | ¥2,467.00 | ¥2,466.00 | 200 |
| 2026-09-28 | ¥2,465.00 | +0.45% | ¥2,485.00 | ¥2,509.00 | ¥2,465.00 | 800 |
| 2026-09-25 | ¥2,454.00 | +0.12% | ¥2,451.00 | ¥2,454.00 | ¥2,451.00 | 1.10K |
| 2026-09-24 | ¥2,451.00 | -0.49% | ¥2,471.00 | ¥2,471.00 | ¥2,449.00 | 9.80K |
| 2026-09-18 | ¥2,463.00 | +0.53% | ¥2,458.00 | ¥2,463.00 | ¥2,440.00 | 300 |
| 2026-09-17 | ¥2,450.00 | +0.41% | ¥2,440.00 | ¥2,450.00 | ¥2,440.00 | 700 |
| 2026-09-16 | ¥2,440.00 | +1.12% | ¥2,421.00 | ¥2,458.00 | ¥2,421.00 | 1.00K |
| 2026-09-15 | ¥2,413.00 | -0.86% | ¥2,434.00 | ¥2,434.00 | ¥2,412.00 | 500 |
| 2026-09-14 | ¥2,434.00 | -1.58% | ¥2,473.00 | ¥2,473.00 | ¥2,401.00 | 3.00K |
| 2026-09-11 | ¥2,473.00 | +0.32% | ¥2,460.00 | ¥2,474.00 | ¥2,460.00 | 400 |
| 2026-09-10 | ¥2,465.00 | -0.20% | ¥2,461.00 | ¥2,480.00 | ¥2,460.00 | 1.00K |
| 2026-09-09 | ¥2,470.00 | -0.40% | ¥2,504.00 | ¥2,504.00 | ¥2,469.00 | 1.30K |
| 2026-09-08 | ¥2,480.00 | -1.55% | ¥2,500.00 | ¥2,500.00 | ¥2,480.00 | 1.00K |
| 2026-09-07 | ¥2,519.00 | +0.76% | ¥2,519.00 | ¥2,519.00 | ¥2,519.00 | 400 |
| 2026-09-04 | ¥2,500.00 | -0.08% | ¥2,501.00 | ¥2,520.00 | ¥2,500.00 | 500 |
| 2026-09-03 | ¥2,502.00 | -1.11% | ¥2,523.00 | ¥2,525.00 | ¥2,500.00 | 800 |
| 2026-09-02 | ¥2,530.00 | 0.00% | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | 400 |
| 2026-09-01 | ¥2,530.00 | +0.68% | ¥2,513.00 | ¥2,543.00 | ¥2,513.00 | 600 |
| 2026-08-31 | ¥2,513.00 | -1.18% | ¥2,543.00 | ¥2,543.00 | ¥2,505.00 | 2.80K |
| 2026-08-28 | ¥2,543.00 | -4.22% | ¥2,560.00 | ¥2,570.00 | ¥2,454.00 | 11.00K |
| 2026-08-27 | ¥2,655.00 | -1.12% | ¥2,651.00 | ¥2,670.00 | ¥2,651.00 | 4.50K |
| 2026-08-26 | ¥2,685.00 | +0.56% | ¥2,670.00 | ¥2,685.00 | ¥2,650.00 | 1.90K |
| 2026-08-25 | ¥2,670.00 | -0.30% | ¥2,677.00 | ¥2,677.00 | ¥2,670.00 | 900 |
| 2026-08-24 | ¥2,678.00 | +0.41% | ¥2,647.00 | ¥2,684.00 | ¥2,647.00 | 700 |
| 2026-08-21 | ¥2,667.00 | 0.00% | ¥2,667.00 | ¥2,667.00 | ¥2,643.00 | 700 |
| 2026-08-20 | ¥2,667.00 | +0.34% | ¥2,662.00 | ¥2,667.00 | ¥2,662.00 | 700 |
| 2026-08-19 | ¥2,658.00 | +0.49% | ¥2,643.00 | ¥2,658.00 | ¥2,643.00 | 400 |
| 2026-08-18 | ¥2,645.00 | -0.79% | ¥2,666.00 | ¥2,667.00 | ¥2,643.00 | 1.70K |
| 2026-08-17 | ¥2,666.00 | +0.11% | ¥2,663.00 | ¥2,680.00 | ¥2,663.00 | 1.50K |
| 2026-08-14 | ¥2,663.00 | +0.49% | ¥2,646.00 | ¥2,666.00 | ¥2,633.00 | 1.80K |
| 2026-08-13 | ¥2,650.00 | -0.38% | ¥2,666.00 | ¥2,666.00 | ¥2,650.00 | 1.00K |
| 2026-08-12 | ¥2,660.00 | +0.11% | ¥2,667.00 | ¥2,667.00 | ¥2,656.00 | 400 |
| 2026-08-10 | ¥2,657.00 | -0.34% | ¥2,666.00 | ¥2,669.00 | ¥2,657.00 | 600 |
| 2026-08-07 | ¥2,666.00 | -0.97% | ¥2,692.00 | ¥2,714.00 | ¥2,661.00 | 1.60K |
| 2026-08-06 | ¥2,692.00 | +1.51% | ¥2,653.00 | ¥2,710.00 | ¥2,653.00 | 1.60K |
| 2026-08-05 | ¥2,652.00 | -3.46% | ¥2,736.00 | ¥2,747.00 | ¥2,652.00 | 3.00K |
| 2026-08-04 | ¥2,747.00 | +4.29% | ¥2,642.00 | ¥2,747.00 | ¥2,634.00 | 4.80K |
| 2026-08-03 | ¥2,634.00 | +0.34% | ¥2,625.00 | ¥2,634.00 | ¥2,571.00 | 1.80K |
| 2026-07-31 | ¥2,625.00 | +1.94% | ¥2,625.00 | ¥2,625.00 | ¥2,577.00 | 2.00K |
| 2026-07-30 | ¥2,575.00 | +2.79% | ¥2,506.00 | ¥2,601.00 | ¥2,500.00 | 5.90K |
| 2026-07-29 | ¥2,505.00 | -0.99% | ¥2,525.00 | ¥2,525.00 | ¥2,500.00 | 2.10K |
| 2026-07-28 | ¥2,530.00 | +0.16% | ¥2,526.00 | ¥2,549.00 | ¥2,526.00 | 300 |
| 2026-07-27 | ¥2,526.00 | +0.24% | ¥2,540.00 | ¥2,540.00 | ¥2,522.00 | 900 |
| 2026-07-24 | ¥2,520.00 | -1.18% | ¥2,549.00 | ¥2,549.00 | ¥2,515.00 | 400 |
| 2026-07-23 | ¥2,550.00 | +1.80% | ¥2,530.00 | ¥2,550.00 | ¥2,502.00 | 1.30K |
| 2026-07-22 | ¥2,505.00 | +2.24% | ¥2,493.00 | ¥2,505.00 | ¥2,443.00 | 1.70K |
| 2026-07-21 | ¥2,450.00 | +1.24% | ¥2,420.00 | ¥2,470.00 | ¥2,408.00 | 1.30K |
| 2026-07-17 | ¥2,420.00 | -3.24% | ¥2,497.00 | ¥2,497.00 | ¥2,401.00 | 2.60K |
| 2026-07-16 | ¥2,501.00 | +2.12% | ¥2,428.00 | ¥2,501.00 | ¥2,428.00 | 1.20K |
| 2026-07-15 | ¥2,449.00 | -1.49% | ¥2,486.00 | ¥2,499.00 | ¥2,449.00 | 2.00K |
| 2026-07-14 | ¥2,486.00 | 0.00% | ¥2,486.00 | ¥2,486.00 | ¥2,445.00 | 2.70K |
| 2026-07-13 | ¥2,486.00 | +6.70% | ¥2,450.00 | ¥2,600.00 | ¥2,400.00 | 20.90K |
| 2026-07-10 | ¥2,330.00 | +0.04% | ¥2,340.00 | ¥2,345.00 | ¥2,320.00 | 3.00K |
| 2026-07-09 | ¥2,329.00 | +1.04% | ¥2,319.00 | ¥2,329.00 | ¥2,312.00 | 700 |
| 2026-07-08 | ¥2,305.00 | +0.04% | ¥2,311.00 | ¥2,311.00 | ¥2,305.00 | 600 |
| 2026-07-07 | ¥2,304.00 | +0.17% | ¥2,304.00 | ¥2,304.00 | ¥2,304.00 | 300 |
| 2026-07-06 | ¥2,300.00 | -0.22% | ¥2,300.00 | ¥2,305.00 | ¥2,300.00 | 800 |
| 2026-07-03 | ¥2,305.00 | +0.57% | ¥2,320.00 | ¥2,329.00 | ¥2,296.00 | 1.80K |
| 2026-07-02 | ¥2,292.00 | -0.52% | ¥2,293.00 | ¥2,293.00 | ¥2,290.00 | 500 |
| 2026-07-01 | ¥2,304.00 | -1.50% | ¥2,340.00 | ¥2,340.00 | ¥2,300.00 | 1.30K |
| 2026-06-30 | ¥2,339.00 | +1.26% | ¥2,334.00 | ¥2,340.00 | ¥2,334.00 | 1.80K |
| 2026-06-29 | ¥2,310.00 | +1.14% | ¥2,319.00 | ¥2,335.00 | ¥2,310.00 | 600 |
| 2026-06-26 | ¥2,284.00 | -0.17% | ¥2,298.00 | ¥2,300.00 | ¥2,280.00 | 1.10K |
| 2026-06-25 | ¥2,288.00 | +0.84% | ¥2,319.00 | ¥2,319.00 | ¥2,288.00 | 600 |
| 2026-06-24 | ¥2,269.00 | +0.35% | ¥2,265.00 | ¥2,281.00 | ¥2,265.00 | 400 |
| 2026-06-23 | ¥2,261.00 | -1.74% | ¥2,288.00 | ¥2,291.00 | ¥2,261.00 | 1.60K |
| 2026-06-22 | ¥2,301.00 | +0.17% | ¥2,300.00 | ¥2,301.00 | ¥2,300.00 | 200 |
| 2026-06-19 | ¥2,297.00 | 0.00% | ¥2,297.00 | ¥2,297.00 | ¥2,297.00 | 0 |
| 2026-06-18 | ¥2,297.00 | +0.26% | ¥2,295.00 | ¥2,310.00 | ¥2,295.00 | 700 |
| 2026-06-17 | ¥2,291.00 | -0.35% | ¥2,308.00 | ¥2,310.00 | ¥2,266.00 | 800 |
| 2026-06-16 | ¥2,299.00 | 0.00% | ¥2,299.00 | ¥2,299.00 | ¥2,299.00 | 200 |
| 2026-06-15 | ¥2,299.00 | +1.55% | ¥2,314.00 | ¥2,314.00 | ¥2,299.00 | 700 |
| 2026-06-12 | ¥2,264.00 | -1.57% | ¥2,265.00 | ¥2,265.00 | ¥2,250.00 | 1.10K |
| 2026-06-11 | ¥2,300.00 | +1.77% | ¥2,260.00 | ¥2,300.00 | ¥2,250.00 | 1.10K |
| 2026-06-10 | ¥2,260.00 | -1.05% | ¥2,250.00 | ¥2,260.00 | ¥2,250.00 | 2.00K |
| 2026-06-09 | ¥2,284.00 | +0.48% | ¥2,284.00 | ¥2,284.00 | ¥2,266.00 | 600 |
| 2026-06-08 | ¥2,273.00 | -2.07% | ¥2,312.00 | ¥2,312.00 | ¥2,273.00 | 1.80K |
| 2026-06-05 | ¥2,321.00 | +0.83% | ¥2,303.00 | ¥2,321.00 | ¥2,303.00 | 200 |
| 2026-06-04 | ¥2,302.00 | -1.07% | ¥2,302.00 | ¥2,302.00 | ¥2,302.00 | 200 |
| 2026-06-03 | ¥2,327.00 | +0.74% | ¥2,330.00 | ¥2,330.00 | ¥2,317.00 | 300 |
| 2026-06-02 | ¥2,310.00 | -1.70% | ¥2,345.00 | ¥2,345.00 | ¥2,310.00 | 1.40K |
| 2026-06-01 | ¥2,350.00 | +0.21% | ¥2,365.00 | ¥2,369.00 | ¥2,350.00 | 1.00K |
| 2026-05-29 | ¥2,345.00 | +0.04% | ¥2,345.00 | ¥2,345.00 | ¥2,345.00 | 400 |
| 2026-05-28 | ¥2,344.00 | +0.13% | ¥2,340.00 | ¥2,344.00 | ¥2,340.00 | 900 |
| 2026-05-27 | ¥2,341.00 | +0.47% | ¥2,336.00 | ¥2,342.00 | ¥2,332.00 | 9.60K |
| 2026-05-26 | ¥2,330.00 | +0.09% | ¥2,331.00 | ¥2,331.00 | ¥2,327.00 | 700 |
| 2026-05-25 | ¥2,328.00 | +1.66% | ¥2,329.00 | ¥2,338.00 | ¥2,320.00 | 4.10K |