Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 1,050.00
+1.00 (0.10%)
Jan 23, 2026, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,049.00 | 1,056.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.10% | 55,000 |
| Jan 22, 2026 | 1,046.00 | 1,057.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.29% | 80,700 |
| Jan 21, 2026 | 1,046.00 | 1,052.00 | 1,032.00 | 1,046.00 | 1,046.00 | -0.48% | 66,700 |
| Jan 20, 2026 | 1,045.00 | 1,062.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.48% | 85,300 |
| Jan 19, 2026 | 1,053.00 | 1,056.00 | 1,035.00 | 1,046.00 | 1,046.00 | -0.95% | 74,200 |
| Jan 16, 2026 | 1,039.00 | 1,059.00 | 1,026.00 | 1,056.00 | 1,056.00 | 2.03% | 126,700 |
| Jan 15, 2026 | 1,028.00 | 1,039.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.68% | 56,400 |
| Jan 14, 2026 | 1,045.00 | 1,048.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.44% | 104,900 |
| Jan 13, 2026 | 1,049.00 | 1,052.00 | 1,040.00 | 1,043.00 | 1,043.00 | - | 58,300 |
| Jan 9, 2026 | 1,045.00 | 1,051.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | 69,200 |
| Jan 8, 2026 | 1,063.00 | 1,069.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.94% | 42,000 |
| Jan 7, 2026 | 1,058.00 | 1,070.00 | 1,043.00 | 1,063.00 | 1,063.00 | 0.47% | 106,300 |
| Jan 6, 2026 | 1,060.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.76% | 132,300 |
| Jan 5, 2026 | 1,056.00 | 1,069.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.28% | 84,200 |
| Dec 30, 2025 | 1,048.00 | 1,063.00 | 1,041.00 | 1,053.00 | 1,053.00 | 0.48% | 61,200 |
| Dec 29, 2025 | 1,050.00 | 1,053.00 | 1,038.00 | 1,048.00 | 1,048.00 | 0.96% | 61,500 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.29% | 50,900 |
| Dec 25, 2025 | 1,037.00 | 1,041.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.10% | 143,500 |
| Dec 24, 2025 | 1,029.00 | 1,038.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.17% | 35,100 |
| Dec 23, 2025 | 1,017.00 | 1,024.00 | 1,012.00 | 1,024.00 | 1,024.00 | -0.10% | 39,800 |
| Dec 22, 2025 | 1,013.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.08% | 75,800 |
| Dec 19, 2025 | 1,030.00 | 1,032.00 | 1,001.00 | 1,014.00 | 1,014.00 | -1.07% | 130,400 |
| Dec 18, 2025 | 1,020.00 | 1,026.00 | 1,008.00 | 1,025.00 | 1,025.00 | 0.29% | 51,700 |
| Dec 17, 2025 | 1,054.00 | 1,054.00 | 1,005.00 | 1,022.00 | 1,022.00 | -2.11% | 149,300 |
| Dec 16, 2025 | 1,068.00 | 1,071.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.70% | 87,700 |
| Dec 15, 2025 | 1,070.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.28% | 79,300 |
| Dec 12, 2025 | 1,055.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.52% | 145,700 |
| Dec 11, 2025 | 1,070.00 | 1,078.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.86% | 79,000 |
| Dec 10, 2025 | 1,070.00 | 1,081.00 | 1,068.00 | 1,074.00 | 1,074.00 | -0.09% | 81,400 |
| Dec 9, 2025 | 1,061.00 | 1,088.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1.32% | 197,600 |
| Dec 8, 2025 | 1,059.00 | 1,069.00 | 1,048.00 | 1,061.00 | 1,061.00 | 0.19% | 122,100 |
| Dec 5, 2025 | 1,074.00 | 1,078.00 | 1,056.00 | 1,059.00 | 1,059.00 | -1.40% | 76,900 |
| Dec 4, 2025 | 1,060.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.03% | 59,000 |
| Dec 3, 2025 | 1,079.00 | 1,079.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.48% | 77,400 |
| Dec 2, 2025 | 1,080.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,079.00 | 0.19% | 62,400 |
| 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 |