Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,170.00
-20.00 (-0.91%)
Aug 1, 2025, 2:25 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,171.002,175.002,160.002,170.002,170.00-0.91%3,700
Jul 31, 20252,201.002,269.002,190.002,190.002,190.00-0.90%7,000
Jul 30, 20252,210.002,226.002,208.002,210.002,210.00-0.32%5,800
Jul 29, 20252,190.002,217.002,190.002,217.002,217.001.23%400
Jul 28, 20252,190.002,190.002,190.002,190.002,190.00-1.08%300
Jul 25, 20252,214.002,214.002,214.002,214.002,214.00-300
Jul 24, 20252,214.002,214.002,200.002,214.002,214.000.54%500
Jul 23, 20252,199.002,210.002,191.002,202.002,202.000.14%800
Jul 22, 20252,172.002,248.002,172.002,199.002,199.001.06%1,500
Jul 18, 20252,176.002,176.002,176.002,176.002,176.00-1.63%100
Jul 17, 20252,200.002,212.002,200.002,212.002,212.001.94%500
Jul 16, 20252,200.002,200.002,151.002,170.002,170.00-1.36%2,800
Jul 15, 20252,200.002,200.002,200.002,200.002,200.00-700
Jul 14, 20252,200.002,200.002,177.002,200.002,200.001.15%1,800
Jul 11, 20252,223.002,223.002,169.002,175.002,175.00-2.16%2,200
Jul 10, 20252,143.002,238.002,135.002,223.002,223.003.73%6,200
Jul 9, 20252,134.002,143.002,134.002,143.002,143.000.61%2,200
Jul 8, 20252,112.002,133.002,112.002,130.002,130.000.80%1,000
Jul 7, 20252,120.002,120.002,101.002,113.002,113.00-0.33%1,800
Jul 4, 20252,130.002,139.002,112.002,120.002,120.00-0.14%3,600
Jul 3, 20252,090.002,123.002,090.002,123.002,123.001.58%4,300
Jul 2, 20252,116.002,116.002,062.002,090.002,090.004.14%15,500
Jul 1, 20252,012.002,012.002,007.002,007.002,007.00-0.05%400
Jun 30, 20252,007.002,008.002,007.002,008.002,008.00-600
Jun 27, 20252,014.002,014.002,008.002,008.002,008.000.05%200
Jun 26, 20252,005.002,007.002,005.002,007.002,007.00-0.64%600
Jun 25, 20252,020.002,020.002,020.002,020.002,020.000.50%400
Jun 24, 20252,000.002,010.002,000.002,010.002,010.000.50%2,000
Jun 23, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 20, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 19, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 18, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 17, 20252,000.002,005.002,000.002,000.002,000.000.05%1,300
Jun 16, 20252,000.002,000.001,985.001,999.001,999.00-0.60%1,200
Jun 13, 20252,011.002,011.002,011.002,011.002,011.00--
Jun 12, 20252,011.002,011.002,011.002,011.002,011.00-100
Jun 11, 20252,010.002,011.002,010.002,011.002,011.000.50%300
Jun 10, 20252,001.002,001.002,001.002,001.002,001.00--
Jun 9, 20252,001.002,001.002,001.002,001.002,001.000.05%300
Jun 6, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 5, 20252,000.002,000.002,000.002,000.002,000.00-100
Jun 4, 20252,000.002,000.002,000.002,000.002,000.00-100
Jun 3, 20252,000.002,000.002,000.002,000.002,000.00--
Jun 2, 20252,000.002,000.002,000.002,000.002,000.00-400
May 30, 20252,000.002,000.002,000.002,000.002,000.00-0.10%300
May 29, 20252,002.002,002.002,002.002,002.002,002.000.10%700
May 28, 20252,000.002,000.002,000.002,000.002,000.00--
May 27, 20252,000.002,000.002,000.002,000.002,000.000.10%700
May 26, 20251,985.002,001.001,985.001,998.001,998.001.78%2,000
May 23, 20251,963.001,963.001,963.001,963.001,963.00-300