Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 945.00
-20.00 (-2.07%)
Aug 19, 2026, 3:30 PM JST
Helios Techno Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 958.00 | 958.00 | 945.00 | 954.00 | - | -1.14% | 51,900 |
| Aug 18, 2026 | 975.00 | 975.00 | 963.00 | 965.00 | 965.00 | -0.82% | 35,800 |
| Aug 17, 2026 | 973.00 | 979.00 | 967.00 | 973.00 | 973.00 | 0.41% | 44,700 |
| Aug 14, 2026 | 959.00 | 972.00 | 956.00 | 969.00 | 969.00 | 1.68% | 48,200 |
| Aug 13, 2026 | 957.00 | 959.00 | 948.00 | 953.00 | 953.00 | 0.11% | 48,400 |
| Aug 12, 2026 | 955.00 | 955.00 | 940.00 | 952.00 | 952.00 | -0.31% | 69,300 |
| Aug 10, 2026 | 952.00 | 961.00 | 946.00 | 955.00 | 955.00 | 1.06% | 33,600 |
| Aug 7, 2026 | 950.00 | 950.00 | 936.00 | 945.00 | 945.00 | - | 31,000 |
| Aug 6, 2026 | 925.00 | 949.00 | 925.00 | 945.00 | 945.00 | 2.27% | 69,900 |
| Aug 5, 2026 | 957.00 | 962.00 | 914.00 | 924.00 | 924.00 | -2.33% | 162,300 |
| Aug 4, 2026 | 938.00 | 960.00 | 938.00 | 946.00 | 946.00 | 0.21% | 79,700 |
| Aug 3, 2026 | 952.00 | 955.00 | 935.00 | 944.00 | 944.00 | -0.21% | 62,700 |
| Jul 31, 2026 | 972.00 | 972.00 | 937.00 | 946.00 | 946.00 | 2.05% | 100,700 |
| Jul 30, 2026 | 938.00 | 952.00 | 923.00 | 927.00 | 927.00 | -1.17% | 98,400 |
| Jul 29, 2026 | 949.00 | 952.00 | 928.00 | 938.00 | 938.00 | - | 69,100 |
| Jul 28, 2026 | 950.00 | 954.00 | 937.00 | 938.00 | 938.00 | -1.37% | 93,500 |
| Jul 27, 2026 | 960.00 | 962.00 | 942.00 | 951.00 | 951.00 | 0.21% | 53,800 |
| Jul 24, 2026 | 956.00 | 956.00 | 946.00 | 949.00 | 949.00 | -0.73% | 43,200 |
| Jul 23, 2026 | 942.00 | 966.00 | 942.00 | 956.00 | 956.00 | 2.03% | 48,600 |
| Jul 22, 2026 | 947.00 | 955.00 | 937.00 | 937.00 | 937.00 | -0.32% | 36,200 |
| Jul 21, 2026 | 932.00 | 947.00 | 929.00 | 940.00 | 940.00 | 1.51% | 54,900 |
| Jul 17, 2026 | 935.00 | 941.00 | 920.00 | 926.00 | 926.00 | -0.64% | 130,800 |
| Jul 16, 2026 | 931.00 | 945.00 | 930.00 | 932.00 | 932.00 | 0.11% | 77,500 |
| Jul 15, 2026 | 927.00 | 933.00 | 924.00 | 931.00 | 931.00 | 0.43% | 49,000 |
| Jul 14, 2026 | 925.00 | 933.00 | 925.00 | 927.00 | 927.00 | 0.22% | 44,700 |
| Jul 13, 2026 | 941.00 | 953.00 | 925.00 | 925.00 | 925.00 | -2.53% | 62,300 |
| Jul 10, 2026 | 941.00 | 956.00 | 941.00 | 949.00 | 949.00 | 1.17% | 71,100 |
| Jul 9, 2026 | 945.00 | 945.00 | 930.00 | 938.00 | 938.00 | 0.75% | 61,800 |
| Jul 8, 2026 | 945.00 | 950.00 | 931.00 | 931.00 | 931.00 | -1.48% | 76,100 |
| Jul 7, 2026 | 956.00 | 958.00 | 945.00 | 945.00 | 945.00 | 0.43% | 38,500 |
| Jul 6, 2026 | 956.00 | 961.00 | 941.00 | 941.00 | 941.00 | -0.63% | 55,300 |
| Jul 3, 2026 | 954.00 | 954.00 | 937.00 | 947.00 | 947.00 | 0.85% | 31,700 |
| Jul 2, 2026 | 950.00 | 954.00 | 932.00 | 939.00 | 939.00 | -1.57% | 53,600 |
| Jul 1, 2026 | 942.00 | 960.00 | 941.00 | 954.00 | 954.00 | 1.81% | 53,500 |
| Jun 30, 2026 | 936.00 | 939.00 | 928.00 | 937.00 | 937.00 | 1.41% | 38,900 |
| Jun 29, 2026 | 923.00 | 936.00 | 920.00 | 924.00 | 924.00 | 0.54% | 38,100 |
| Jun 26, 2026 | 905.00 | 921.00 | 903.00 | 919.00 | 919.00 | 1.21% | 45,300 |
| Jun 25, 2026 | 909.00 | 918.00 | 903.00 | 908.00 | 908.00 | 1.00% | 39,700 |
| Jun 24, 2026 | 905.00 | 911.00 | 897.00 | 899.00 | 899.00 | -0.33% | 33,500 |
| Jun 23, 2026 | 923.00 | 923.00 | 896.00 | 902.00 | 902.00 | -0.88% | 40,900 |
| Jun 22, 2026 | 928.00 | 933.00 | 909.00 | 910.00 | 910.00 | -1.94% | 51,000 |
| Jun 19, 2026 | 924.00 | 934.00 | 919.00 | 928.00 | 928.00 | 0.65% | 49,800 |
| Jun 18, 2026 | 914.00 | 922.00 | 900.00 | 922.00 | 922.00 | 2.33% | 66,100 |
| Jun 17, 2026 | 897.00 | 915.00 | 893.00 | 901.00 | 901.00 | 1.12% | 53,100 |
| Jun 16, 2026 | 899.00 | 903.00 | 889.00 | 891.00 | 891.00 | -1.87% | 49,600 |
| Jun 15, 2026 | 911.00 | 912.00 | 899.00 | 908.00 | 908.00 | 2.60% | 77,400 |
| Jun 12, 2026 | 904.00 | 910.00 | 881.00 | 885.00 | 885.00 | -1.12% | 94,200 |
| Jun 11, 2026 | 878.00 | 896.00 | 868.00 | 895.00 | 895.00 | 1.02% | 116,700 |
| Jun 10, 2026 | 895.00 | 897.00 | 876.00 | 886.00 | 886.00 | -1.56% | 143,900 |
| Jun 9, 2026 | 910.00 | 919.00 | 895.00 | 900.00 | 900.00 | -0.77% | 80,400 |