Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.00
+7.00 (0.31%)
At close: Jan 23, 2026

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,292.002,292.002,232.002,232.002,232.00-0.45%800
Jan 9, 20262,242.002,244.002,242.002,242.002,242.000.04%900
Jan 8, 20262,231.002,241.002,231.002,241.002,241.000.45%300
Jan 7, 20262,231.002,269.002,231.002,231.002,231.00-0.27%1,000
Jan 6, 20262,268.002,268.002,233.002,237.002,237.00-1.37%2,800
Jan 5, 20262,260.002,268.002,260.002,268.002,268.000.35%300
Dec 30, 20252,244.002,330.002,244.002,260.002,260.000.76%1,600
Dec 29, 20252,240.002,243.002,230.002,243.002,243.00-0.09%1,000
Dec 26, 20252,215.002,249.002,215.002,245.002,245.000.99%300
Dec 25, 20252,243.002,243.002,223.002,223.002,223.00-0.54%10,900
Dec 24, 20252,235.002,235.002,235.002,235.002,235.000.49%100
Dec 23, 20252,223.002,224.002,223.002,224.002,224.000.04%1,400
Dec 22, 20252,233.002,235.002,223.002,223.002,223.00-0.13%1,800
Dec 19, 20252,223.002,227.002,223.002,226.002,226.000.13%1,300
Dec 18, 20252,212.002,223.002,212.002,223.002,223.000.23%200
Dec 17, 20252,239.002,239.002,215.002,218.002,218.00-1.03%1,700
Dec 16, 20252,234.002,241.002,234.002,241.002,241.00-0.18%600
Dec 15, 20252,273.002,273.002,245.002,245.002,245.000.90%1,000
Dec 12, 20252,245.002,245.002,225.002,225.002,225.000.09%800
Dec 11, 20252,222.002,223.002,222.002,223.002,223.00-0.31%300
Dec 8, 20252,220.002,230.002,220.002,230.002,230.000.68%200
Dec 5, 20252,222.002,222.002,215.002,215.002,215.00-1.99%200
Dec 1, 20252,265.002,265.002,260.002,260.002,260.000.71%300
Nov 27, 20252,250.002,250.002,244.002,244.002,244.00-0.66%200
Nov 26, 20252,254.002,259.002,250.002,259.002,259.000.49%800
Nov 25, 20252,250.002,250.002,240.002,248.002,248.00-0.04%1,000
Nov 21, 20252,210.002,249.002,200.002,249.002,249.001.76%600
Nov 20, 20252,210.002,210.002,210.002,210.002,210.00-100
Nov 18, 20252,197.002,210.002,197.002,210.002,210.000.36%200
Nov 14, 20252,194.002,202.002,194.002,202.002,202.000.36%200
Nov 13, 20252,200.002,200.002,194.002,194.002,194.000.09%500
Nov 12, 20252,195.002,195.002,192.002,192.002,192.00-1.26%200
Nov 11, 20252,192.002,220.002,192.002,220.002,220.000.23%400
Nov 10, 20252,215.002,215.002,215.002,215.002,215.000.45%200
Nov 5, 20252,205.002,205.002,205.002,205.002,205.000.68%100
Nov 4, 20252,188.002,206.002,188.002,190.002,190.000.09%500
Oct 31, 20252,185.002,197.002,182.002,188.002,188.00-0.14%700
Oct 30, 20252,194.002,194.002,191.002,191.002,191.00-0.72%500
Oct 29, 20252,207.002,207.002,207.002,207.002,207.000.27%100
Oct 28, 20252,189.002,201.002,189.002,201.002,201.000.05%400
Oct 27, 20252,195.002,200.002,195.002,200.002,200.000.92%1,700
Oct 24, 20252,187.002,187.002,180.002,180.002,180.000.09%400