H.I.S.Co., Ltd. 9603
TSE · Japan · Consumer Services
¥1,075.00-30.00 (-2.71%)
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 | ¥1,075.00 | -2.71% | ¥1,105.00 | ¥1,105.00 | ¥1,073.00 | 318.20K |
| 2026-10-01 | ¥1,105.00 | +0.55% | ¥1,085.00 | ¥1,107.00 | ¥1,069.00 | 473.60K |
| 2026-09-30 | ¥1,099.00 | +1.76% | ¥1,080.00 | ¥1,100.00 | ¥1,068.00 | 511.50K |
| 2026-09-29 | ¥1,080.00 | -1.55% | ¥1,095.00 | ¥1,096.00 | ¥1,070.00 | 538.60K |
| 2026-09-28 | ¥1,097.00 | -2.14% | ¥1,127.00 | ¥1,130.00 | ¥1,089.00 | 647.90K |
| 2026-09-25 | ¥1,121.00 | +1.45% | ¥1,110.00 | ¥1,139.00 | ¥1,110.00 | 555.40K |
| 2026-09-24 | ¥1,105.00 | -3.66% | ¥1,135.00 | ¥1,144.00 | ¥1,105.00 | 743.40K |
| 2026-09-18 | ¥1,147.00 | -1.88% | ¥1,174.00 | ¥1,174.00 | ¥1,141.00 | 353.00K |
| 2026-09-17 | ¥1,169.00 | +3.00% | ¥1,132.00 | ¥1,173.00 | ¥1,130.00 | 377.60K |
| 2026-09-16 | ¥1,135.00 | -2.41% | ¥1,163.00 | ¥1,165.00 | ¥1,133.00 | 348.60K |
| 2026-09-15 | ¥1,163.00 | -0.60% | ¥1,166.00 | ¥1,175.00 | ¥1,147.00 | 485.20K |
| 2026-09-14 | ¥1,170.00 | -0.17% | ¥1,140.00 | ¥1,184.00 | ¥1,115.00 | 799.60K |
| 2026-09-11 | ¥1,172.00 | -0.34% | ¥1,163.00 | ¥1,188.00 | ¥1,162.00 | 476.70K |
| 2026-09-10 | ¥1,176.00 | +0.68% | ¥1,168.00 | ¥1,182.00 | ¥1,165.00 | 304.40K |
| 2026-09-09 | ¥1,168.00 | -3.47% | ¥1,202.00 | ¥1,202.00 | ¥1,168.00 | 575.50K |
| 2026-09-08 | ¥1,210.00 | +3.33% | ¥1,178.00 | ¥1,223.00 | ¥1,177.00 | 883.40K |
| 2026-09-07 | ¥1,171.00 | -1.18% | ¥1,186.00 | ¥1,193.00 | ¥1,166.00 | 403.50K |
| 2026-09-04 | ¥1,185.00 | +1.20% | ¥1,175.00 | ¥1,199.00 | ¥1,170.00 | 491.90K |
| 2026-09-03 | ¥1,171.00 | +2.00% | ¥1,155.00 | ¥1,181.00 | ¥1,152.00 | 430.30K |
| 2026-09-02 | ¥1,148.00 | -1.71% | ¥1,157.00 | ¥1,157.00 | ¥1,140.00 | 434.10K |
| 2026-09-01 | ¥1,168.00 | -0.60% | ¥1,171.00 | ¥1,182.00 | ¥1,163.00 | 342.50K |
| 2026-08-31 | ¥1,175.00 | -0.84% | ¥1,178.00 | ¥1,180.00 | ¥1,166.00 | 358.50K |
| 2026-08-28 | ¥1,185.00 | +1.54% | ¥1,159.00 | ¥1,185.00 | ¥1,159.00 | 382.50K |
| 2026-08-27 | ¥1,167.00 | -1.10% | ¥1,168.00 | ¥1,183.00 | ¥1,159.00 | 349.20K |
| 2026-08-26 | ¥1,180.00 | 0.00% | ¥1,187.00 | ¥1,197.00 | ¥1,176.00 | 302.10K |
| 2026-08-25 | ¥1,180.00 | +1.11% | ¥1,170.00 | ¥1,197.00 | ¥1,168.00 | 459.00K |
| 2026-08-24 | ¥1,167.00 | +1.30% | ¥1,161.00 | ¥1,174.00 | ¥1,152.00 | 392.80K |
| 2026-08-21 | ¥1,152.00 | +0.44% | ¥1,147.00 | ¥1,153.00 | ¥1,142.00 | 363.20K |
| 2026-08-20 | ¥1,147.00 | +1.41% | ¥1,140.00 | ¥1,157.00 | ¥1,134.00 | 497.40K |
| 2026-08-19 | ¥1,131.00 | +0.80% | ¥1,134.00 | ¥1,135.00 | ¥1,114.00 | 291.10K |
| 2026-08-18 | ¥1,122.00 | -0.36% | ¥1,111.00 | ¥1,134.00 | ¥1,104.00 | 372.20K |
| 2026-08-17 | ¥1,126.00 | -1.05% | ¥1,138.00 | ¥1,140.00 | ¥1,123.00 | 268.60K |
| 2026-08-14 | ¥1,138.00 | +1.07% | ¥1,129.00 | ¥1,147.00 | ¥1,114.00 | 366.10K |
| 2026-08-13 | ¥1,126.00 | -1.05% | ¥1,131.00 | ¥1,135.00 | ¥1,113.00 | 296.40K |
| 2026-08-12 | ¥1,138.00 | +2.43% | ¥1,124.00 | ¥1,139.00 | ¥1,120.00 | 496.20K |
| 2026-08-10 | ¥1,111.00 | -0.54% | ¥1,133.00 | ¥1,133.00 | ¥1,111.00 | 432.10K |
| 2026-08-07 | ¥1,117.00 | +0.63% | ¥1,100.00 | ¥1,140.00 | ¥1,099.00 | 586.80K |
| 2026-08-06 | ¥1,110.00 | +4.13% | ¥1,081.00 | ¥1,117.00 | ¥1,078.00 | 694.40K |
| 2026-08-05 | ¥1,066.00 | -0.65% | ¥1,060.00 | ¥1,086.00 | ¥1,056.00 | 414.40K |
| 2026-08-04 | ¥1,073.00 | -0.65% | ¥1,080.00 | ¥1,095.00 | ¥1,066.00 | 656.60K |
| 2026-08-03 | ¥1,080.00 | +5.57% | ¥1,053.00 | ¥1,091.00 | ¥1,046.00 | 1.16M |
| 2026-07-31 | ¥1,023.00 | -4.12% | ¥1,041.00 | ¥1,054.00 | ¥1,021.00 | 642.80K |
| 2026-07-30 | ¥1,067.00 | -2.38% | ¥1,100.00 | ¥1,103.00 | ¥1,062.00 | 969.10K |
| 2026-07-29 | ¥1,093.00 | +4.00% | ¥1,055.00 | ¥1,115.00 | ¥1,049.00 | 1.14M |
| 2026-07-28 | ¥1,051.00 | 0.00% | ¥1,059.00 | ¥1,070.00 | ¥1,042.00 | 538.60K |
| 2026-07-27 | ¥1,051.00 | +6.59% | ¥999.00 | ¥1,058.00 | ¥999.00 | 963.10K |
| 2026-07-24 | ¥986.00 | -0.40% | ¥985.00 | ¥994.00 | ¥976.00 | 356.50K |
| 2026-07-23 | ¥990.00 | -1.00% | ¥990.00 | ¥997.00 | ¥985.00 | 257.60K |
| 2026-07-22 | ¥1,000.00 | +1.01% | ¥988.00 | ¥1,005.00 | ¥983.00 | 445.90K |
| 2026-07-21 | ¥990.00 | -1.10% | ¥991.00 | ¥1,008.00 | ¥990.00 | 391.50K |
| 2026-07-17 | ¥1,001.00 | -1.18% | ¥1,018.00 | ¥1,024.00 | ¥997.00 | 358.60K |
| 2026-07-16 | ¥1,013.00 | -0.10% | ¥1,010.00 | ¥1,024.00 | ¥1,010.00 | 323.70K |
| 2026-07-15 | ¥1,014.00 | +0.60% | ¥1,010.00 | ¥1,016.00 | ¥1,004.00 | 251.70K |
| 2026-07-14 | ¥1,008.00 | +1.61% | ¥998.00 | ¥1,020.00 | ¥998.00 | 480.90K |
| 2026-07-13 | ¥992.00 | -0.10% | ¥999.00 | ¥1,003.00 | ¥986.00 | 339.20K |
| 2026-07-10 | ¥993.00 | -0.30% | ¥993.00 | ¥999.00 | ¥987.00 | 303.30K |
| 2026-07-09 | ¥996.00 | -1.39% | ¥1,000.00 | ¥1,003.00 | ¥989.00 | 403.90K |
| 2026-07-08 | ¥1,010.00 | -1.94% | ¥1,030.00 | ¥1,034.00 | ¥1,008.00 | 655.50K |
| 2026-07-07 | ¥1,030.00 | -1.15% | ¥1,038.00 | ¥1,041.00 | ¥1,024.00 | 397.90K |
| 2026-07-06 | ¥1,042.00 | +2.96% | ¥1,015.00 | ¥1,043.00 | ¥1,012.00 | 470.10K |
| 2026-07-03 | ¥1,012.00 | -0.10% | ¥1,009.00 | ¥1,022.00 | ¥1,006.00 | 614.70K |
| 2026-07-02 | ¥1,013.00 | +7.42% | ¥954.00 | ¥1,014.00 | ¥950.00 | 1.04M |
| 2026-07-01 | ¥943.00 | -3.48% | ¥969.00 | ¥969.00 | ¥935.00 | 563.50K |
| 2026-06-30 | ¥977.00 | -0.31% | ¥984.00 | ¥985.00 | ¥969.00 | 369.80K |
| 2026-06-29 | ¥980.00 | +3.92% | ¥947.00 | ¥980.00 | ¥947.00 | 646.10K |
| 2026-06-26 | ¥943.00 | +0.21% | ¥936.00 | ¥952.00 | ¥936.00 | 452.30K |
| 2026-06-25 | ¥941.00 | +1.51% | ¥925.00 | ¥944.00 | ¥921.00 | 530.40K |
| 2026-06-24 | ¥927.00 | -2.52% | ¥945.00 | ¥957.00 | ¥924.00 | 663.70K |
| 2026-06-23 | ¥951.00 | +1.60% | ¥936.00 | ¥951.00 | ¥926.00 | 621.60K |
| 2026-06-22 | ¥936.00 | -2.40% | ¥950.00 | ¥955.00 | ¥930.00 | 665.80K |
| 2026-06-19 | ¥959.00 | +0.42% | ¥953.00 | ¥963.00 | ¥945.00 | 734.80K |
| 2026-06-18 | ¥955.00 | +1.70% | ¥939.00 | ¥956.00 | ¥930.00 | 923.10K |
| 2026-06-17 | ¥939.00 | -1.16% | ¥954.00 | ¥959.00 | ¥938.00 | 1.01M |
| 2026-06-16 | ¥950.00 | +4.05% | ¥914.00 | ¥951.00 | ¥907.00 | 1.68M |
| 2026-06-15 | ¥913.00 | -10.40% | ¥983.00 | ¥983.00 | ¥911.00 | 3.28M |
| 2026-06-12 | ¥1,019.00 | +1.09% | ¥1,020.00 | ¥1,031.00 | ¥1,009.00 | 1.07M |
| 2026-06-11 | ¥1,008.00 | -7.01% | ¥1,066.00 | ¥1,069.00 | ¥1,006.00 | 1.19M |
| 2026-06-10 | ¥1,084.00 | +1.78% | ¥1,081.00 | ¥1,086.00 | ¥1,064.00 | 576.90K |
| 2026-06-09 | ¥1,065.00 | +0.09% | ¥1,080.00 | ¥1,085.00 | ¥1,065.00 | 544.60K |
| 2026-06-08 | ¥1,064.00 | -0.28% | ¥1,053.00 | ¥1,085.00 | ¥1,052.00 | 491.90K |
| 2026-06-05 | ¥1,067.00 | +1.04% | ¥1,063.00 | ¥1,092.00 | ¥1,058.00 | 619.30K |
| 2026-06-04 | ¥1,056.00 | -1.77% | ¥1,063.00 | ¥1,068.00 | ¥1,051.00 | 483.00K |
| 2026-06-03 | ¥1,075.00 | +0.66% | ¥1,068.00 | ¥1,093.00 | ¥1,062.00 | 854.40K |
| 2026-06-02 | ¥1,068.00 | +0.56% | ¥1,057.00 | ¥1,075.00 | ¥1,048.00 | 717.10K |
| 2026-06-01 | ¥1,062.00 | +1.43% | ¥1,041.00 | ¥1,068.00 | ¥1,032.00 | 747.60K |
| 2026-05-29 | ¥1,047.00 | +0.48% | ¥1,042.00 | ¥1,057.00 | ¥1,039.00 | 2.60M |
| 2026-05-28 | ¥1,042.00 | +0.97% | ¥1,037.00 | ¥1,044.00 | ¥1,027.00 | 477.80K |
| 2026-05-27 | ¥1,032.00 | +0.58% | ¥1,022.00 | ¥1,032.00 | ¥1,013.00 | 560.10K |
| 2026-05-26 | ¥1,026.00 | 0.00% | ¥1,028.00 | ¥1,034.00 | ¥1,020.00 | 384.80K |
| 2026-05-25 | ¥1,026.00 | +0.10% | ¥1,030.00 | ¥1,030.00 | ¥1,015.00 | 548.80K |