Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,457.00
-53.00 (-2.11%)
Oct 8, 2026, 9:02 AM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,460.002,460.002,457.002,457.002,457.00-2.11%500
Oct 6, 20262,454.002,510.002,454.002,510.002,510.003.08%900
Oct 5, 20262,461.002,461.002,425.002,435.002,435.00-1.06%1,600
Oct 2, 20262,466.002,470.002,461.002,461.002,461.00-0.32%1,100
Oct 1, 20262,496.002,509.002,462.002,469.002,469.00-1.08%1,100
Sep 30, 20262,465.002,496.002,463.002,496.002,496.001.18%600
Sep 29, 20262,466.002,467.002,466.002,467.002,467.000.08%200
Sep 28, 20262,485.002,509.002,465.002,465.002,465.000.45%800
Sep 25, 20262,451.002,454.002,451.002,454.002,454.000.12%1,100
Sep 24, 20262,471.002,471.002,449.002,451.002,451.00-0.49%9,700
Sep 18, 20262,458.002,463.002,440.002,463.002,463.000.53%300
Sep 17, 20262,440.002,450.002,440.002,450.002,450.000.41%700
Sep 16, 20262,421.002,458.002,421.002,440.002,440.001.12%1,000
Sep 15, 20262,434.002,434.002,412.002,413.002,413.00-0.86%500
Sep 14, 20262,473.002,473.002,401.002,434.002,434.00-1.58%3,000
Sep 11, 20262,460.002,474.002,460.002,473.002,473.000.32%400
Sep 10, 20262,461.002,480.002,460.002,465.002,465.00-0.20%1,000
Sep 9, 20262,504.002,504.002,469.002,470.002,470.00-0.40%1,300
Sep 8, 20262,500.002,500.002,480.002,480.002,480.00-1.55%1,000
Sep 7, 20262,519.002,519.002,519.002,519.002,519.000.76%400
Sep 4, 20262,501.002,520.002,500.002,500.002,500.00-0.08%500
Sep 3, 20262,523.002,525.002,500.002,502.002,502.00-1.11%800
Sep 2, 20262,530.002,530.002,530.002,530.002,530.00-400
Sep 1, 20262,513.002,543.002,513.002,530.002,530.000.68%600
Aug 31, 20262,543.002,543.002,505.002,513.002,513.00-1.18%2,800
Aug 28, 20262,560.002,570.002,454.002,543.002,543.00-1.82%11,000
Aug 27, 20262,651.002,670.002,651.002,655.002,590.07-1.12%4,500
Aug 26, 20262,670.002,685.002,650.002,685.002,619.340.56%1,900
Aug 25, 20262,677.002,677.002,670.002,670.002,604.71-0.30%900
Aug 24, 20262,647.002,684.002,647.002,678.002,612.510.41%700
Aug 21, 20262,667.002,667.002,643.002,667.002,601.78-700
Aug 20, 20262,662.002,667.002,662.002,667.002,601.780.34%700
Aug 19, 20262,643.002,658.002,643.002,658.002,593.000.49%400
Aug 18, 20262,666.002,667.002,643.002,645.002,580.32-0.79%1,700
Aug 17, 20262,663.002,680.002,663.002,666.002,600.800.11%1,500
Aug 14, 20262,646.002,666.002,633.002,663.002,597.880.49%1,800
Aug 13, 20262,666.002,666.002,650.002,650.002,585.20-0.38%1,000
Aug 12, 20262,667.002,667.002,656.002,660.002,594.950.11%400
Aug 10, 20262,666.002,669.002,657.002,657.002,592.02-0.34%600
Aug 7, 20262,692.002,714.002,661.002,666.002,600.80-0.97%1,600
Aug 6, 20262,653.002,710.002,653.002,692.002,626.171.51%1,600
Aug 5, 20262,736.002,747.002,652.002,652.002,587.15-3.46%3,000
Aug 4, 20262,642.002,747.002,634.002,747.002,679.824.29%4,800
Aug 3, 20262,625.002,634.002,571.002,634.002,569.590.34%1,800
Jul 31, 20262,625.002,625.002,577.002,625.002,560.811.94%2,000
Jul 30, 20262,506.002,601.002,500.002,575.002,512.032.79%5,900
Jul 29, 20262,525.002,525.002,500.002,505.002,443.74-0.99%2,100
Jul 28, 20262,526.002,549.002,526.002,530.002,468.130.16%300
Jul 27, 20262,540.002,540.002,522.002,526.002,464.230.24%900
Jul 24, 20262,549.002,549.002,515.002,520.002,458.37-1.18%400