Helios Techno Holding Co., Ltd. (TYO:6927)
Japan · Delayed Price · Currency is JPY 979.00
+5.00 (0.51%)
May 28, 2026, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 974.00 | 980.00 | 958.00 | 979.00 | 979.00 | 0.51% | 71,700 |
| May 27, 2026 | 951.00 | 978.00 | 949.00 | 974.00 | 974.00 | 2.42% | 137,000 |
| May 26, 2026 | 960.00 | 961.00 | 943.00 | 951.00 | 951.00 | -0.94% | 83,000 |
| May 25, 2026 | 961.00 | 967.00 | 940.00 | 960.00 | 960.00 | 0.73% | 91,900 |
| May 22, 2026 | 950.00 | 965.00 | 950.00 | 953.00 | 953.00 | 0.32% | 112,400 |
| May 21, 2026 | 961.00 | 966.00 | 941.00 | 950.00 | 950.00 | 0.11% | 106,100 |
| May 20, 2026 | 976.00 | 977.00 | 936.00 | 949.00 | 949.00 | -2.67% | 161,700 |
| May 19, 2026 | 986.00 | 992.00 | 972.00 | 975.00 | 975.00 | -1.61% | 98,100 |
| May 18, 2026 | 1,020.00 | 1,023.00 | 978.00 | 991.00 | 991.00 | -2.75% | 201,600 |
| May 15, 2026 | 1,068.00 | 1,073.00 | 1,003.00 | 1,019.00 | 1,019.00 | -4.59% | 214,100 |
| May 14, 2026 | 1,100.00 | 1,128.00 | 1,068.00 | 1,068.00 | 1,068.00 | -3.35% | 111,900 |
| May 13, 2026 | 1,080.00 | 1,147.00 | 1,074.00 | 1,105.00 | 1,105.00 | 0.82% | 253,500 |
| May 12, 2026 | 1,113.00 | 1,123.00 | 1,085.00 | 1,096.00 | 1,096.00 | -0.99% | 177,000 |
| May 11, 2026 | 1,123.00 | 1,134.00 | 1,103.00 | 1,107.00 | 1,107.00 | -1.25% | 86,200 |
| May 8, 2026 | 1,150.00 | 1,154.00 | 1,116.00 | 1,121.00 | 1,121.00 | -3.61% | 142,200 |
| May 7, 2026 | 1,145.00 | 1,172.00 | 1,145.00 | 1,163.00 | 1,163.00 | 1.13% | 72,400 |
| 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 | 0.18% | 343,300 |
| Mar 27, 2026 | 1,204.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,130.00 | -0.08% | 216,900 |
| Mar 26, 2026 | 1,247.00 | 1,258.00 | 1,217.00 | 1,222.00 | 1,130.93 | -1.77% | 166,400 |
| Mar 25, 2026 | 1,246.00 | 1,256.00 | 1,236.00 | 1,244.00 | 1,151.29 | 1.14% | 148,200 |
| Mar 24, 2026 | 1,226.00 | 1,239.00 | 1,215.00 | 1,230.00 | 1,138.33 | 2.84% | 161,000 |
| Mar 23, 2026 | 1,221.00 | 1,233.00 | 1,194.00 | 1,196.00 | 1,106.86 | -5.30% | 291,500 |
| Mar 19, 2026 | 1,291.00 | 1,299.00 | 1,263.00 | 1,263.00 | 1,168.87 | -3.51% | 177,200 |
| Mar 18, 2026 | 1,307.00 | 1,309.00 | 1,289.00 | 1,309.00 | 1,211.44 | 1.55% | 109,700 |
| Mar 17, 2026 | 1,309.00 | 1,309.00 | 1,283.00 | 1,289.00 | 1,192.93 | -0.54% | 123,300 |
| Mar 16, 2026 | 1,311.00 | 1,314.00 | 1,283.00 | 1,296.00 | 1,199.41 | -1.67% | 235,300 |
| Mar 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,318.00 | 1,219.77 | -2.59% | 193,400 |