Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 882.00
-13.00 (-1.45%)
Oct 10, 2025, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 885.00 | 903.00 | 885.00 | 895.00 | 895.00 | 0.90% | 48,300 |
| Oct 8, 2025 | 895.00 | 899.00 | 887.00 | 887.00 | 887.00 | -1.00% | 35,600 |
| Oct 7, 2025 | 874.00 | 898.00 | 873.00 | 896.00 | 896.00 | 2.52% | 79,100 |
| Oct 6, 2025 | 865.00 | 875.00 | 861.00 | 874.00 | 874.00 | 1.51% | 49,800 |
| Oct 3, 2025 | 850.00 | 864.00 | 850.00 | 861.00 | 861.00 | 1.41% | 54,700 |
| Oct 2, 2025 | 859.00 | 862.00 | 849.00 | 849.00 | 849.00 | -1.62% | 66,700 |
| Oct 1, 2025 | 870.00 | 882.00 | 856.00 | 863.00 | 863.00 | -1.15% | 103,600 |
| Sep 30, 2025 | 889.00 | 894.00 | 869.00 | 873.00 | 873.00 | -1.80% | 73,800 |
| Sep 29, 2025 | 883.00 | 896.00 | 883.00 | 889.00 | 889.00 | 0.34% | 57,100 |
| Sep 26, 2025 | 892.00 | 895.00 | 886.00 | 886.00 | 886.00 | -1.34% | 102,300 |
| Sep 25, 2025 | 898.00 | 903.00 | 897.00 | 898.00 | 898.00 | -0.11% | 25,400 |
| Sep 24, 2025 | 911.00 | 911.00 | 898.00 | 899.00 | 899.00 | -1.64% | 43,100 |
| Sep 22, 2025 | 900.00 | 917.00 | 900.00 | 914.00 | 914.00 | 1.67% | 101,200 |
| Sep 19, 2025 | 906.00 | 909.00 | 895.00 | 899.00 | 899.00 | -0.44% | 137,900 |
| Sep 18, 2025 | 886.00 | 906.00 | 886.00 | 903.00 | 903.00 | 1.92% | 90,600 |
| Sep 17, 2025 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | -1.99% | 90,600 |
| Sep 16, 2025 | 892.00 | 905.00 | 892.00 | 904.00 | 904.00 | 1.92% | 83,500 |
| Sep 12, 2025 | 902.00 | 904.00 | 882.00 | 887.00 | 887.00 | 1.37% | 174,100 |
| Sep 11, 2025 | 868.00 | 880.00 | 868.00 | 875.00 | 875.00 | 0.34% | 174,100 |
| Sep 10, 2025 | 872.00 | 872.00 | 866.00 | 872.00 | 872.00 | -0.11% | 34,700 |
| Sep 9, 2025 | 883.00 | 883.00 | 873.00 | 873.00 | 873.00 | -0.80% | 38,300 |
| Sep 8, 2025 | 868.00 | 880.00 | 868.00 | 880.00 | 880.00 | 1.38% | 91,400 |
| Sep 5, 2025 | 871.00 | 875.00 | 863.00 | 868.00 | 868.00 | -0.34% | 95,600 |
| Sep 4, 2025 | 863.00 | 871.00 | 859.00 | 871.00 | 871.00 | 0.93% | 82,300 |
| Sep 3, 2025 | 862.00 | 866.00 | 859.00 | 863.00 | 863.00 | 0.12% | 35,100 |
| Sep 2, 2025 | 856.00 | 867.00 | 856.00 | 862.00 | 862.00 | 0.94% | 36,600 |
| Sep 1, 2025 | 860.00 | 872.00 | 836.00 | 854.00 | 854.00 | -1.73% | 287,200 |
| Aug 29, 2025 | 869.00 | 872.00 | 862.00 | 869.00 | 869.00 | -0.11% | 90,900 |
| Aug 28, 2025 | 852.00 | 871.00 | 850.00 | 870.00 | 870.00 | 2.11% | 125,900 |
| Aug 27, 2025 | 845.00 | 860.00 | 844.00 | 852.00 | 852.00 | 1.07% | 150,600 |
| Aug 26, 2025 | 845.00 | 848.00 | 843.00 | 843.00 | 843.00 | 0.24% | 47,900 |
| Aug 25, 2025 | 844.00 | 849.00 | 841.00 | 841.00 | 841.00 | 0.36% | 40,300 |
| Aug 22, 2025 | 846.00 | 848.00 | 836.00 | 838.00 | 838.00 | -1.30% | 55,400 |
| Aug 21, 2025 | 846.00 | 855.00 | 845.00 | 849.00 | 849.00 | 0.35% | 152,900 |
| Aug 20, 2025 | 833.00 | 846.00 | 832.00 | 846.00 | 846.00 | 1.56% | 58,900 |
| Aug 19, 2025 | 832.00 | 839.00 | 827.00 | 833.00 | 833.00 | 0.12% | 54,500 |
| Aug 18, 2025 | 826.00 | 837.00 | 826.00 | 832.00 | 832.00 | 0.73% | 47,200 |
| Aug 15, 2025 | 820.00 | 828.00 | 818.00 | 826.00 | 826.00 | 0.98% | 41,700 |
| Aug 14, 2025 | 812.00 | 834.00 | 812.00 | 818.00 | 818.00 | 0.74% | 99,300 |
| Aug 13, 2025 | 825.00 | 826.00 | 812.00 | 812.00 | 812.00 | -1.58% | 99,100 |
| Aug 12, 2025 | 825.00 | 830.00 | 824.00 | 825.00 | 825.00 | - | 51,100 |
| Aug 8, 2025 | 835.00 | 836.00 | 825.00 | 825.00 | 825.00 | -1.55% | 83,200 |
| Aug 7, 2025 | 829.00 | 858.00 | 829.00 | 838.00 | 838.00 | -0.71% | 233,300 |
| Aug 6, 2025 | 832.00 | 845.00 | 825.00 | 844.00 | 844.00 | 1.32% | 192,200 |
| Aug 5, 2025 | 828.00 | 839.00 | 828.00 | 833.00 | 833.00 | 0.73% | 76,400 |
| Aug 4, 2025 | 830.00 | 834.00 | 825.00 | 827.00 | 827.00 | -0.96% | 87,000 |
| Aug 1, 2025 | 838.00 | 845.00 | 834.00 | 835.00 | 835.00 | -0.48% | 124,400 |
| Jul 31, 2025 | 840.00 | 847.00 | 838.00 | 839.00 | 839.00 | - | 54,800 |
| Jul 30, 2025 | 840.00 | 843.00 | 837.00 | 839.00 | 839.00 | -0.12% | 26,600 |
| Jul 29, 2025 | 841.00 | 844.00 | 835.00 | 840.00 | 840.00 | - | 29,800 |