Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,232.00
-18.00 (-0.80%)
Sep 10, 2025, 12:57 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,209.002,250.002,181.002,250.002,250.002.27%3,100
Sep 8, 20252,190.002,200.002,190.002,200.002,200.002.18%500
Sep 5, 20252,153.002,154.002,153.002,153.002,153.00-500
Sep 4, 20252,142.002,170.002,133.002,153.002,153.000.51%2,500
Sep 3, 20252,140.002,143.002,140.002,142.002,142.00-0.97%700
Sep 2, 20252,158.002,180.002,158.002,163.002,163.000.23%1,900
Sep 1, 20252,156.002,158.002,113.002,158.002,158.000.09%3,700
Aug 29, 20252,191.002,191.002,156.002,156.002,156.00-1.60%3,200
Aug 28, 20252,182.002,270.002,095.002,191.002,191.00-4.57%18,400
Aug 27, 20252,300.002,315.002,296.002,296.002,231.00-0.61%6,800
Aug 26, 20252,298.002,313.002,290.002,310.002,244.600.83%6,400
Aug 25, 20252,299.002,299.002,266.002,291.002,226.140.53%2,800
Aug 22, 20252,278.002,280.002,265.002,279.002,214.480.18%3,500
Aug 21, 20252,240.002,275.002,236.002,275.002,210.591.97%3,300
Aug 20, 20252,243.002,254.002,225.002,231.002,167.84-0.93%3,400
Aug 19, 20252,250.002,252.002,235.002,252.002,188.250.36%2,500
Aug 18, 20252,246.002,250.002,232.002,244.002,180.47-0.09%2,300
Aug 15, 20252,240.002,248.002,230.002,246.002,182.420.49%2,400
Aug 14, 20252,230.002,235.002,230.002,235.002,171.730.49%900
Aug 13, 20252,229.002,231.002,224.002,224.002,161.040.04%800
Aug 12, 20252,221.002,223.002,211.002,223.002,160.071.14%3,000
Aug 8, 20252,215.002,215.002,184.002,198.002,135.77-0.59%1,600
Aug 7, 20252,200.002,211.002,200.002,211.002,148.410.59%1,200
Aug 6, 20252,185.002,198.002,185.002,198.002,135.770.64%900
Aug 5, 20252,178.002,184.002,177.002,184.002,122.170.37%600
Aug 4, 20252,185.002,185.002,176.002,176.002,114.400.28%600
Aug 1, 20252,171.002,175.002,160.002,170.002,108.57-0.91%3,700
Jul 31, 20252,201.002,269.002,190.002,190.002,128.00-0.90%7,000
Jul 30, 20252,210.002,226.002,208.002,210.002,147.43-0.32%5,800
Jul 29, 20252,190.002,217.002,190.002,217.002,154.241.23%400
Jul 28, 20252,190.002,190.002,190.002,190.002,128.00-1.08%300
Jul 25, 20252,214.002,214.002,214.002,214.002,151.32-300
Jul 24, 20252,214.002,214.002,200.002,214.002,151.320.54%500
Jul 23, 20252,199.002,210.002,191.002,202.002,139.660.14%800
Jul 22, 20252,172.002,248.002,172.002,199.002,136.751.06%1,500
Jul 18, 20252,176.002,176.002,176.002,176.002,114.40-1.63%100
Jul 17, 20252,200.002,212.002,200.002,212.002,149.381.94%500
Jul 16, 20252,200.002,200.002,151.002,170.002,108.57-1.36%2,800
Jul 15, 20252,200.002,200.002,200.002,200.002,137.72-700
Jul 14, 20252,200.002,200.002,177.002,200.002,137.721.15%1,800
Jul 11, 20252,223.002,223.002,169.002,175.002,113.43-2.16%2,200
Jul 10, 20252,143.002,238.002,135.002,223.002,160.073.73%6,200
Jul 9, 20252,134.002,143.002,134.002,143.002,082.330.61%2,200
Jul 8, 20252,112.002,133.002,112.002,130.002,069.700.80%1,000
Jul 7, 20252,120.002,120.002,101.002,113.002,053.18-0.33%1,800
Jul 4, 20252,130.002,139.002,112.002,120.002,059.98-0.14%3,600
Jul 3, 20252,090.002,123.002,090.002,123.002,062.901.58%4,300
Jul 2, 20252,116.002,116.002,062.002,090.002,030.834.14%15,500
Jul 1, 20252,012.002,012.002,007.002,007.001,950.18-0.05%400
Jun 30, 20252,007.002,008.002,007.002,008.001,951.15-600