Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 1,163.00
+13.00 (1.13%)
May 7, 2026, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,177.00 | 1,177.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.29% | 79,400 |
| Apr 30, 2026 | 1,174.00 | 1,181.00 | 1,161.00 | 1,177.00 | 1,177.00 | 0.26% | 48,400 |
| Apr 28, 2026 | 1,179.00 | 1,183.00 | 1,171.00 | 1,174.00 | 1,174.00 | 0.09% | 33,600 |
| Apr 27, 2026 | 1,161.00 | 1,176.00 | 1,160.00 | 1,173.00 | 1,173.00 | 1.56% | 58,800 |
| Apr 24, 2026 | 1,152.00 | 1,159.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0.26% | 69,200 |
| Apr 23, 2026 | 1,153.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.78% | 78,700 |
| Apr 22, 2026 | 1,170.00 | 1,176.00 | 1,152.00 | 1,161.00 | 1,161.00 | -1.02% | 66,200 |
| Apr 21, 2026 | 1,196.00 | 1,198.00 | 1,169.00 | 1,173.00 | 1,173.00 | -1.59% | 76,500 |
| Apr 20, 2026 | 1,177.00 | 1,192.00 | 1,171.00 | 1,192.00 | 1,192.00 | 1.36% | 44,500 |
| Apr 17, 2026 | 1,191.00 | 1,195.00 | 1,172.00 | 1,176.00 | 1,176.00 | - | 51,000 |
| Apr 16, 2026 | 1,191.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.59% | 55,000 |
| Apr 15, 2026 | 1,201.00 | 1,212.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 63,700 |
| Apr 14, 2026 | 1,186.00 | 1,207.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.10% | 102,000 |
| Apr 13, 2026 | 1,190.00 | 1,201.00 | 1,171.00 | 1,187.00 | 1,187.00 | -0.50% | 45,800 |
| Apr 10, 2026 | 1,196.00 | 1,208.00 | 1,185.00 | 1,193.00 | 1,193.00 | -0.17% | 99,700 |
| Apr 9, 2026 | 1,178.00 | 1,205.00 | 1,168.00 | 1,195.00 | 1,195.00 | 2.31% | 118,800 |
| Apr 8, 2026 | 1,154.00 | 1,168.00 | 1,151.00 | 1,168.00 | 1,168.00 | 2.46% | 79,000 |
| Apr 7, 2026 | 1,136.00 | 1,150.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.35% | 57,200 |
| Apr 6, 2026 | 1,129.00 | 1,151.00 | 1,129.00 | 1,136.00 | 1,136.00 | 0.44% | 91,800 |
| Apr 3, 2026 | 1,143.00 | 1,143.00 | 1,127.00 | 1,131.00 | 1,131.00 | 0.18% | 50,800 |
| Apr 2, 2026 | 1,147.00 | 1,174.00 | 1,121.00 | 1,129.00 | 1,129.00 | -1.14% | 113,000 |
| Apr 1, 2026 | 1,125.00 | 1,146.00 | 1,122.00 | 1,142.00 | 1,142.00 | 1.78% | 130,200 |
| Mar 31, 2026 | 1,102.00 | 1,125.00 | 1,087.00 | 1,122.00 | 1,122.00 | -0.88% | 190,200 |
| Mar 30, 2026 | 1,089.00 | 1,141.00 | 1,087.00 | 1,132.00 | 1,132.00 | -7.29% | 343,300 |
| Mar 27, 2026 | 1,204.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,149.00 | -0.08% | 216,900 |
| Mar 26, 2026 | 1,247.00 | 1,258.00 | 1,217.00 | 1,222.00 | 1,149.94 | -1.77% | 166,400 |
| Mar 25, 2026 | 1,246.00 | 1,256.00 | 1,236.00 | 1,244.00 | 1,170.64 | 1.14% | 148,200 |
| Mar 24, 2026 | 1,226.00 | 1,239.00 | 1,215.00 | 1,230.00 | 1,157.47 | 2.84% | 161,000 |
| Mar 23, 2026 | 1,221.00 | 1,233.00 | 1,194.00 | 1,196.00 | 1,125.47 | -5.30% | 291,500 |
| Mar 19, 2026 | 1,291.00 | 1,299.00 | 1,263.00 | 1,263.00 | 1,188.52 | -3.51% | 177,200 |
| Mar 18, 2026 | 1,307.00 | 1,309.00 | 1,289.00 | 1,309.00 | 1,231.81 | 1.55% | 109,700 |
| Mar 17, 2026 | 1,309.00 | 1,309.00 | 1,283.00 | 1,289.00 | 1,212.99 | -0.54% | 123,300 |
| Mar 16, 2026 | 1,311.00 | 1,314.00 | 1,283.00 | 1,296.00 | 1,219.58 | -1.67% | 235,300 |
| Mar 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,318.00 | 1,240.28 | -2.59% | 193,400 |
| Mar 12, 2026 | 1,381.00 | 1,390.00 | 1,350.00 | 1,353.00 | 1,273.22 | -2.03% | 121,500 |
| Mar 11, 2026 | 1,370.00 | 1,402.00 | 1,362.00 | 1,381.00 | 1,299.57 | 1.47% | 129,300 |
| Mar 10, 2026 | 1,320.00 | 1,387.00 | 1,320.00 | 1,361.00 | 1,280.74 | 4.37% | 220,700 |
| Mar 9, 2026 | 1,302.00 | 1,323.00 | 1,288.00 | 1,304.00 | 1,227.11 | -3.41% | 208,700 |
| Mar 6, 2026 | 1,339.00 | 1,363.00 | 1,320.00 | 1,350.00 | 1,270.39 | 0.82% | 131,800 |
| Mar 5, 2026 | 1,336.00 | 1,366.00 | 1,325.00 | 1,339.00 | 1,260.04 | 3.56% | 203,700 |
| Mar 4, 2026 | 1,287.00 | 1,323.00 | 1,254.00 | 1,293.00 | 1,216.75 | -4.01% | 290,500 |
| Mar 3, 2026 | 1,371.00 | 1,394.00 | 1,347.00 | 1,347.00 | 1,267.57 | -2.53% | 187,500 |
| Mar 2, 2026 | 1,364.00 | 1,388.00 | 1,361.00 | 1,382.00 | 1,300.51 | -0.86% | 129,100 |
| Feb 27, 2026 | 1,382.00 | 1,397.00 | 1,369.00 | 1,394.00 | 1,311.80 | -0.21% | 148,200 |
| Feb 26, 2026 | 1,358.00 | 1,402.00 | 1,355.00 | 1,397.00 | 1,314.62 | 2.87% | 179,500 |
| Feb 25, 2026 | 1,366.00 | 1,369.00 | 1,335.00 | 1,358.00 | 1,277.92 | -0.95% | 153,400 |
| Feb 24, 2026 | 1,370.00 | 1,385.00 | 1,360.00 | 1,371.00 | 1,290.15 | 0.37% | 127,800 |
| Feb 20, 2026 | 1,376.00 | 1,382.00 | 1,361.00 | 1,366.00 | 1,285.45 | -0.73% | 107,500 |
| Feb 19, 2026 | 1,355.00 | 1,396.00 | 1,354.00 | 1,376.00 | 1,294.86 | 2.15% | 300,400 |
| Feb 18, 2026 | 1,320.00 | 1,349.00 | 1,313.00 | 1,347.00 | 1,267.57 | 2.36% | 164,300 |