Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.00
-6.00 (-0.26%)
At close: Mar 27, 2026

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,265.002,286.002,265.002,286.002,286.00-0.26%700
Mar 26, 20262,293.002,293.002,292.002,292.002,292.00-0.04%9,100
Mar 25, 20262,292.002,293.002,271.002,293.002,293.000.04%300
Mar 24, 20262,290.002,293.002,290.002,292.002,292.001.87%21,700
Mar 23, 20262,290.002,290.002,250.002,250.002,250.00-2.56%700
Mar 19, 20262,329.002,329.002,309.002,309.002,309.00-0.86%600
Mar 18, 20262,316.002,329.002,316.002,329.002,329.000.17%200
Mar 17, 20262,333.002,333.002,325.002,325.002,325.000.04%300
Mar 16, 20262,320.002,335.002,320.002,324.002,324.000.17%700
Mar 13, 20262,301.002,345.002,301.002,320.002,320.00-0.51%900
Mar 12, 20262,301.002,332.002,301.002,332.002,332.000.09%600
Mar 11, 20262,350.002,350.002,330.002,330.002,330.00-700
Mar 10, 20262,277.002,330.002,277.002,330.002,330.003.19%1,000
Mar 9, 20262,261.002,290.002,258.002,258.002,258.00-3.63%1,900
Mar 6, 20262,361.002,361.002,331.002,343.002,343.00-0.68%1,200
Mar 5, 20262,303.002,359.002,300.002,359.002,359.001.77%1,700
Mar 4, 20262,353.002,354.002,318.002,318.002,318.00-1.57%1,200
Mar 3, 20262,342.002,355.002,318.002,355.002,355.00-1.46%700
Mar 2, 20262,278.002,400.002,278.002,390.002,390.005.99%6,400
Feb 27, 20262,255.002,255.002,255.002,255.002,255.00-100
Feb 26, 20262,243.002,255.002,243.002,255.002,255.00-1.05%2,000
Feb 25, 20262,280.002,280.002,247.002,279.002,279.00-0.04%500
Feb 24, 20262,240.002,280.002,240.002,280.002,280.002.20%700
Feb 20, 20262,231.002,231.002,231.002,231.002,231.00-0.76%200
Feb 19, 20262,221.002,250.002,221.002,248.002,248.001.22%1,700
Feb 18, 20262,221.002,221.002,221.002,221.002,221.00-200
Feb 17, 20262,221.002,221.002,221.002,221.002,221.00-0.22%100
Feb 16, 20262,220.002,226.002,220.002,226.002,226.000.18%700
Feb 13, 20262,216.002,240.002,216.002,222.002,222.00-0.58%600
Feb 12, 20262,220.002,235.002,219.002,235.002,235.00-0.22%700
Feb 10, 20262,225.002,240.002,225.002,240.002,240.001.82%400
Feb 9, 20262,230.002,235.002,200.002,200.002,200.00-0.90%1,900
Feb 6, 20262,230.002,230.002,200.002,220.002,220.00-0.40%1,200
Feb 5, 20262,230.002,230.002,218.002,229.002,229.001.32%1,100
Feb 4, 20262,250.002,250.002,200.002,200.002,200.00-1.70%900
Feb 3, 20262,238.002,238.002,237.002,238.002,238.001.18%600
Feb 2, 20262,220.002,220.002,212.002,212.002,212.000.96%200
Jan 30, 20262,191.002,191.002,191.002,191.002,191.00-0.41%100
Jan 29, 20262,210.002,210.002,200.002,200.002,200.00-0.45%800
Jan 28, 20262,213.002,240.002,210.002,210.002,210.00-0.85%900
Jan 27, 20262,210.002,229.002,200.002,229.002,229.000.50%2,000
Jan 26, 20262,207.002,256.002,207.002,218.002,218.00-0.89%1,300
Jan 23, 20262,238.002,240.002,238.002,238.002,238.000.31%800
Jan 22, 20262,236.002,240.002,220.002,231.002,231.000.50%800
Jan 21, 20262,193.002,225.002,192.002,220.002,220.00-0.22%2,600
Jan 20, 20262,203.002,225.002,199.002,225.002,225.001.00%7,900
Jan 19, 20262,203.002,211.002,203.002,203.002,203.000.50%700
Jan 16, 20262,191.002,192.002,191.002,192.002,192.000.09%400
Jan 15, 20262,158.002,190.002,158.002,190.002,190.001.62%1,000
Jan 14, 20262,236.002,237.002,155.002,155.002,155.00-3.45%6,600