Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,222.00
-13.00 (-0.58%)
Feb 13, 2026, 3:18 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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