Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 1,079.00
+2.00 (0.19%)
Dec 2, 2025, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,069.00 | 1,093.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.41% | 131,400 |
| Nov 28, 2025 | 1,066.00 | 1,069.00 | 1,052.00 | 1,062.00 | 1,062.00 | -0.38% | 294,900 |
| Nov 27, 2025 | 1,072.00 | 1,087.00 | 1,061.00 | 1,066.00 | 1,066.00 | -1.20% | 73,900 |
| Nov 26, 2025 | 1,058.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,079.00 | 2.47% | 78,200 |
| Nov 25, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.03% | 73,200 |
| Nov 21, 2025 | 1,047.00 | 1,073.00 | 1,047.00 | 1,064.00 | 1,064.00 | 0.66% | 60,900 |
| Nov 20, 2025 | 1,049.00 | 1,060.00 | 1,043.00 | 1,057.00 | 1,057.00 | 1.93% | 79,500 |
| Nov 19, 2025 | 1,062.00 | 1,063.00 | 1,027.00 | 1,037.00 | 1,037.00 | -2.08% | 88,600 |
| Nov 18, 2025 | 1,067.00 | 1,072.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.49% | 75,500 |
| Nov 17, 2025 | 1,073.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 117,700 |
| Nov 14, 2025 | 1,038.00 | 1,087.00 | 1,034.00 | 1,080.00 | 1,080.00 | 3.95% | 249,000 |
| Nov 13, 2025 | 1,022.00 | 1,040.00 | 1,011.00 | 1,039.00 | 1,039.00 | 2.06% | 303,300 |
| Nov 12, 2025 | 995.00 | 1,019.00 | 964.00 | 1,018.00 | 1,018.00 | 2.41% | 375,500 |
| Nov 11, 2025 | 970.00 | 1,009.00 | 970.00 | 994.00 | 994.00 | 1.74% | 386,200 |
| Nov 10, 2025 | 967.00 | 980.00 | 960.00 | 977.00 | 977.00 | 1.24% | 342,300 |
| Nov 7, 2025 | 1,010.00 | 1,017.00 | 940.00 | 965.00 | 965.00 | 8.92% | 1,610,400 |
| Nov 6, 2025 | 879.00 | 898.00 | 879.00 | 886.00 | 886.00 | 1.37% | 109,900 |
| Nov 5, 2025 | 866.00 | 879.00 | 866.00 | 874.00 | 874.00 | 0.69% | 58,800 |
| Nov 4, 2025 | 867.00 | 875.00 | 865.00 | 868.00 | 868.00 | - | 31,000 |
| Oct 31, 2025 | 871.00 | 880.00 | 867.00 | 868.00 | 868.00 | -0.23% | 20,700 |
| Oct 30, 2025 | 861.00 | 871.00 | 860.00 | 870.00 | 870.00 | 1.05% | 15,400 |
| Oct 29, 2025 | 880.00 | 880.00 | 861.00 | 861.00 | 861.00 | -1.26% | 20,500 |
| Oct 28, 2025 | 885.00 | 889.00 | 872.00 | 872.00 | 872.00 | -2.46% | 33,700 |
| Oct 27, 2025 | 877.00 | 898.00 | 877.00 | 894.00 | 894.00 | 2.41% | 71,700 |
| Oct 24, 2025 | 862.00 | 886.00 | 858.00 | 873.00 | 873.00 | 1.04% | 76,800 |
| Oct 23, 2025 | 857.00 | 871.00 | 854.00 | 864.00 | 864.00 | 0.35% | 26,300 |
| Oct 22, 2025 | 852.00 | 863.00 | 851.00 | 861.00 | 861.00 | 0.70% | 21,900 |
| Oct 21, 2025 | 857.00 | 861.00 | 854.00 | 855.00 | 855.00 | 0.23% | 26,200 |
| Oct 20, 2025 | 848.00 | 854.00 | 846.00 | 853.00 | 853.00 | 1.19% | 24,400 |
| Oct 17, 2025 | 850.00 | 851.00 | 840.00 | 843.00 | 843.00 | -1.06% | 43,800 |
| Oct 16, 2025 | 858.00 | 860.00 | 851.00 | 852.00 | 852.00 | -0.23% | 23,700 |
| Oct 15, 2025 | 855.00 | 859.00 | 850.00 | 854.00 | 854.00 | 0.95% | 29,800 |
| Oct 14, 2025 | 867.00 | 889.00 | 836.00 | 846.00 | 846.00 | -4.08% | 165,000 |
| Oct 10, 2025 | 890.00 | 893.00 | 877.00 | 882.00 | 882.00 | -1.45% | 57,900 |
| 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% | 48,000 |