HS Holdings Co.,Ltd. 8699
TSE · Japan · Finance
¥1,109.00-4.00 (-0.36%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,110.00 | -0.27% | ¥1,106.00 | ¥1,116.00 | ¥1,102.00 | 37.70K |
| 2026-10-01 | ¥1,113.00 | -1.07% | ¥1,125.00 | ¥1,125.00 | ¥1,113.00 | 28.00K |
| 2026-09-30 | ¥1,125.00 | -0.44% | ¥1,125.00 | ¥1,126.00 | ¥1,111.00 | 47.00K |
| 2026-09-29 | ¥1,130.00 | 0.00% | ¥1,134.00 | ¥1,134.00 | ¥1,119.00 | 30.90K |
| 2026-09-28 | ¥1,130.00 | +0.09% | ¥1,132.00 | ¥1,140.00 | ¥1,129.00 | 49.60K |
| 2026-09-25 | ¥1,129.00 | -0.53% | ¥1,135.00 | ¥1,136.00 | ¥1,127.00 | 29.70K |
| 2026-09-24 | ¥1,135.00 | +0.09% | ¥1,143.00 | ¥1,144.00 | ¥1,130.00 | 39.30K |
| 2026-09-18 | ¥1,134.00 | +0.18% | ¥1,132.00 | ¥1,135.00 | ¥1,125.00 | 50.30K |
| 2026-09-17 | ¥1,132.00 | +0.09% | ¥1,140.00 | ¥1,143.00 | ¥1,126.00 | 43.70K |
| 2026-09-16 | ¥1,131.00 | +0.44% | ¥1,132.00 | ¥1,140.00 | ¥1,123.00 | 50.90K |
| 2026-09-15 | ¥1,126.00 | +0.45% | ¥1,120.00 | ¥1,126.00 | ¥1,115.00 | 44.30K |
| 2026-09-14 | ¥1,121.00 | +0.09% | ¥1,120.00 | ¥1,129.00 | ¥1,113.00 | 36.80K |
| 2026-09-11 | ¥1,120.00 | -0.36% | ¥1,114.00 | ¥1,128.00 | ¥1,114.00 | 16.20K |
| 2026-09-10 | ¥1,124.00 | +1.35% | ¥1,122.00 | ¥1,133.00 | ¥1,109.00 | 51.00K |
| 2026-09-09 | ¥1,109.00 | -0.27% | ¥1,115.00 | ¥1,120.00 | ¥1,102.00 | 68.10K |
| 2026-09-08 | ¥1,112.00 | -2.46% | ¥1,146.00 | ¥1,150.00 | ¥1,112.00 | 21.10K |
| 2026-09-07 | ¥1,140.00 | -1.47% | ¥1,157.00 | ¥1,159.00 | ¥1,138.00 | 30.60K |
| 2026-09-04 | ¥1,157.00 | +1.49% | ¥1,141.00 | ¥1,157.00 | ¥1,137.00 | 39.60K |
| 2026-09-03 | ¥1,140.00 | +0.62% | ¥1,133.00 | ¥1,151.00 | ¥1,131.00 | 58.80K |
| 2026-09-02 | ¥1,133.00 | -1.22% | ¥1,138.00 | ¥1,140.00 | ¥1,121.00 | 86.60K |
| 2026-09-01 | ¥1,147.00 | +0.79% | ¥1,144.00 | ¥1,156.00 | ¥1,140.00 | 39.00K |
| 2026-08-31 | ¥1,138.00 | -1.30% | ¥1,157.00 | ¥1,157.00 | ¥1,138.00 | 185.60K |
| 2026-08-28 | ¥1,153.00 | +0.17% | ¥1,151.00 | ¥1,159.00 | ¥1,145.00 | 37.30K |
| 2026-08-27 | ¥1,151.00 | +0.70% | ¥1,143.00 | ¥1,152.00 | ¥1,136.00 | 47.50K |
| 2026-08-26 | ¥1,143.00 | +0.70% | ¥1,135.00 | ¥1,143.00 | ¥1,133.00 | 23.50K |
| 2026-08-25 | ¥1,135.00 | 0.00% | ¥1,143.00 | ¥1,146.00 | ¥1,130.00 | 40.60K |
| 2026-08-24 | ¥1,135.00 | +0.44% | ¥1,129.00 | ¥1,142.00 | ¥1,129.00 | 24.60K |
| 2026-08-21 | ¥1,130.00 | -0.09% | ¥1,131.00 | ¥1,139.00 | ¥1,124.00 | 54.00K |
| 2026-08-20 | ¥1,131.00 | +0.89% | ¥1,115.00 | ¥1,132.00 | ¥1,107.00 | 73.60K |
| 2026-08-19 | ¥1,121.00 | -0.53% | ¥1,127.00 | ¥1,127.00 | ¥1,105.00 | 47.90K |
| 2026-08-18 | ¥1,127.00 | -0.27% | ¥1,136.00 | ¥1,139.00 | ¥1,127.00 | 35.80K |
| 2026-08-17 | ¥1,130.00 | 0.00% | ¥1,127.00 | ¥1,130.00 | ¥1,117.00 | 17.70K |
| 2026-08-14 | ¥1,130.00 | +0.36% | ¥1,124.00 | ¥1,133.00 | ¥1,115.00 | 48.50K |
| 2026-08-13 | ¥1,126.00 | +0.63% | ¥1,126.00 | ¥1,131.00 | ¥1,119.00 | 56.30K |
| 2026-08-12 | ¥1,119.00 | +0.63% | ¥1,111.00 | ¥1,126.00 | ¥1,102.00 | 41.90K |
| 2026-08-10 | ¥1,112.00 | -0.36% | ¥1,125.00 | ¥1,125.00 | ¥1,110.00 | 65.20K |
| 2026-08-07 | ¥1,116.00 | +0.09% | ¥1,115.00 | ¥1,122.00 | ¥1,101.00 | 74.00K |
| 2026-08-06 | ¥1,115.00 | -0.89% | ¥1,126.00 | ¥1,144.00 | ¥1,112.00 | 68.70K |
| 2026-08-05 | ¥1,125.00 | -0.35% | ¥1,139.00 | ¥1,139.00 | ¥1,116.00 | 50.50K |
| 2026-08-04 | ¥1,129.00 | +0.89% | ¥1,122.00 | ¥1,131.00 | ¥1,104.00 | 51.90K |
| 2026-08-03 | ¥1,119.00 | -2.01% | ¥1,144.00 | ¥1,144.00 | ¥1,106.00 | 131.40K |
| 2026-07-31 | ¥1,142.00 | -2.48% | ¥1,185.00 | ¥1,197.00 | ¥1,130.00 | 119.00K |
| 2026-07-30 | ¥1,171.00 | -1.43% | ¥1,186.00 | ¥1,188.00 | ¥1,162.00 | 71.30K |
| 2026-07-29 | ¥1,188.00 | +2.06% | ¥1,175.00 | ¥1,201.00 | ¥1,173.00 | 79.70K |
| 2026-07-28 | ¥1,164.00 | -1.69% | ¥1,173.00 | ¥1,184.00 | ¥1,164.00 | 39.80K |
| 2026-07-27 | ¥1,184.00 | +1.11% | ¥1,174.00 | ¥1,188.00 | ¥1,170.00 | 82.90K |
| 2026-07-24 | ¥1,171.00 | +1.21% | ¥1,152.00 | ¥1,197.00 | ¥1,143.00 | 221.30K |
| 2026-07-23 | ¥1,157.00 | +0.35% | ¥1,153.00 | ¥1,166.00 | ¥1,150.00 | 33.00K |
| 2026-07-22 | ¥1,153.00 | +0.09% | ¥1,146.00 | ¥1,173.00 | ¥1,146.00 | 67.80K |
| 2026-07-21 | ¥1,152.00 | +2.40% | ¥1,121.00 | ¥1,154.00 | ¥1,120.00 | 115.60K |
| 2026-07-17 | ¥1,125.00 | -1.49% | ¥1,141.00 | ¥1,155.00 | ¥1,117.00 | 51.70K |
| 2026-07-16 | ¥1,142.00 | -1.89% | ¥1,165.00 | ¥1,180.00 | ¥1,142.00 | 52.00K |
| 2026-07-15 | ¥1,164.00 | +1.04% | ¥1,152.00 | ¥1,173.00 | ¥1,145.00 | 38.70K |
| 2026-07-14 | ¥1,152.00 | +0.44% | ¥1,161.00 | ¥1,167.00 | ¥1,151.00 | 33.60K |
| 2026-07-13 | ¥1,147.00 | -0.35% | ¥1,150.00 | ¥1,169.00 | ¥1,139.00 | 133.50K |
| 2026-07-10 | ¥1,151.00 | -0.35% | ¥1,153.00 | ¥1,158.00 | ¥1,127.00 | 73.90K |
| 2026-07-09 | ¥1,155.00 | -1.37% | ¥1,171.00 | ¥1,171.00 | ¥1,150.00 | 44.80K |
| 2026-07-08 | ¥1,171.00 | -0.34% | ¥1,185.00 | ¥1,200.00 | ¥1,171.00 | 33.20K |
| 2026-07-07 | ¥1,175.00 | -0.76% | ¥1,189.00 | ¥1,199.00 | ¥1,175.00 | 135.10K |
| 2026-07-06 | ¥1,184.00 | +2.07% | ¥1,167.00 | ¥1,191.00 | ¥1,157.00 | 53.30K |
| 2026-07-03 | ¥1,160.00 | -1.02% | ¥1,179.00 | ¥1,179.00 | ¥1,158.00 | 43.00K |
| 2026-07-02 | ¥1,172.00 | +0.69% | ¥1,170.00 | ¥1,174.00 | ¥1,156.00 | 66.70K |
| 2026-07-01 | ¥1,164.00 | +1.04% | ¥1,152.00 | ¥1,172.00 | ¥1,143.00 | 70.70K |
| 2026-06-30 | ¥1,152.00 | -0.35% | ¥1,156.00 | ¥1,159.00 | ¥1,145.00 | 24.50K |
| 2026-06-29 | ¥1,156.00 | +0.52% | ¥1,155.00 | ¥1,163.00 | ¥1,140.00 | 45.50K |
| 2026-06-26 | ¥1,150.00 | -0.95% | ¥1,171.00 | ¥1,177.00 | ¥1,137.00 | 73.00K |
| 2026-06-25 | ¥1,161.00 | -0.94% | ¥1,171.00 | ¥1,176.00 | ¥1,134.00 | 44.40K |
| 2026-06-24 | ¥1,172.00 | -1.35% | ¥1,198.00 | ¥1,199.00 | ¥1,162.00 | 50.10K |
| 2026-06-23 | ¥1,188.00 | +0.08% | ¥1,190.00 | ¥1,217.00 | ¥1,186.00 | 86.90K |
| 2026-06-22 | ¥1,187.00 | -0.08% | ¥1,171.00 | ¥1,203.00 | ¥1,168.00 | 107.90K |
| 2026-06-19 | ¥1,188.00 | +1.54% | ¥1,186.00 | ¥1,190.00 | ¥1,163.00 | 59.30K |
| 2026-06-18 | ¥1,170.00 | -0.51% | ¥1,175.00 | ¥1,197.00 | ¥1,168.00 | 43.20K |
| 2026-06-17 | ¥1,176.00 | +1.20% | ¥1,164.00 | ¥1,187.00 | ¥1,164.00 | 55.10K |
| 2026-06-16 | ¥1,162.00 | +0.61% | ¥1,168.00 | ¥1,168.00 | ¥1,128.00 | 58.80K |
| 2026-06-15 | ¥1,155.00 | -0.94% | ¥1,159.00 | ¥1,171.00 | ¥1,145.00 | 35.80K |
| 2026-06-12 | ¥1,166.00 | +1.48% | ¥1,179.00 | ¥1,179.00 | ¥1,149.00 | 59.70K |
| 2026-06-11 | ¥1,149.00 | -3.04% | ¥1,165.00 | ¥1,189.00 | ¥1,137.00 | 107.70K |
| 2026-06-10 | ¥1,185.00 | -1.25% | ¥1,200.00 | ¥1,211.00 | ¥1,175.00 | 114.30K |
| 2026-06-09 | ¥1,200.00 | +3.81% | ¥1,184.00 | ¥1,207.00 | ¥1,162.00 | 105.30K |
| 2026-06-08 | ¥1,156.00 | +0.43% | ¥1,133.00 | ¥1,167.00 | ¥1,131.00 | 453.90K |
| 2026-06-05 | ¥1,151.00 | +1.95% | ¥1,143.00 | ¥1,162.00 | ¥1,133.00 | 492.20K |
| 2026-06-04 | ¥1,129.00 | -1.57% | ¥1,147.00 | ¥1,154.00 | ¥1,118.00 | 343.00K |
| 2026-06-03 | ¥1,147.00 | +0.79% | ¥1,148.00 | ¥1,157.00 | ¥1,139.00 | 506.60K |
| 2026-06-02 | ¥1,138.00 | +1.97% | ¥1,115.00 | ¥1,145.00 | ¥1,098.00 | 311.30K |
| 2026-06-01 | ¥1,116.00 | -0.53% | ¥1,121.00 | ¥1,127.00 | ¥1,106.00 | 240.80K |
| 2026-05-29 | ¥1,122.00 | -0.44% | ¥1,132.00 | ¥1,143.00 | ¥1,116.00 | 171.80K |
| 2026-05-28 | ¥1,127.00 | -0.79% | ¥1,125.00 | ¥1,138.00 | ¥1,121.00 | 35.20K |
| 2026-05-27 | ¥1,136.00 | +0.26% | ¥1,137.00 | ¥1,137.00 | ¥1,120.00 | 28.90K |
| 2026-05-26 | ¥1,133.00 | -0.96% | ¥1,132.00 | ¥1,141.00 | ¥1,123.00 | 19.30K |
| 2026-05-25 | ¥1,144.00 | -0.17% | ¥1,132.00 | ¥1,145.00 | ¥1,129.00 | 36.50K |