Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-30.00 (-1.12%)
Aug 27, 2026, 3:30 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20262,530.002,550.002,502.002,550.002,487.641.80%1,300
Jul 22, 20262,493.002,505.002,443.002,505.002,443.742.24%1,700
Jul 21, 20262,420.002,470.002,408.002,450.002,390.091.24%1,300
Jul 17, 20262,497.002,497.002,401.002,420.002,360.82-3.24%2,600
Jul 16, 20262,428.002,501.002,428.002,501.002,439.842.12%1,200
Jul 15, 20262,486.002,499.002,449.002,449.002,389.11-1.49%2,000
Jul 14, 20262,486.002,486.002,445.002,486.002,425.21-2,700
Jul 13, 20262,450.002,600.002,400.002,486.002,425.216.70%20,900
Jul 10, 20262,340.002,345.002,320.002,330.002,273.020.04%3,000
Jul 9, 20262,319.002,329.002,312.002,329.002,272.051.04%700
Jul 8, 20262,311.002,311.002,305.002,305.002,248.630.04%600
Jul 7, 20262,304.002,304.002,304.002,304.002,247.660.17%300
Jul 6, 20262,300.002,305.002,300.002,300.002,243.75-0.22%800
Jul 3, 20262,320.002,329.002,296.002,305.002,248.630.57%1,800
Jul 2, 20262,293.002,293.002,290.002,292.002,235.95-0.52%500
Jul 1, 20262,340.002,340.002,300.002,304.002,247.66-1.50%1,300
Jun 30, 20262,334.002,340.002,334.002,339.002,281.801.26%1,800
Jun 29, 20262,319.002,335.002,310.002,310.002,253.511.14%600
Jun 26, 20262,298.002,300.002,280.002,284.002,228.15-0.17%1,100
Jun 25, 20262,319.002,319.002,288.002,288.002,232.050.84%600
Jun 24, 20262,265.002,281.002,265.002,269.002,213.510.35%400
Jun 23, 20262,288.002,291.002,261.002,261.002,205.71-1.74%1,600
Jun 22, 20262,300.002,301.002,300.002,301.002,244.730.17%200
Jun 18, 20262,295.002,310.002,295.002,297.002,240.830.26%700
Jun 17, 20262,308.002,310.002,266.002,291.002,234.97-0.35%800
Jun 16, 20262,299.002,299.002,299.002,299.002,242.78-200