Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+9.00 (0.34%)
Aug 3, 2026, 2:50 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,625.002,625.002,577.002,625.002,625.001.94%2,000
Jul 30, 20262,506.002,601.002,500.002,575.002,575.002.79%5,900
Jul 29, 20262,525.002,525.002,500.002,505.002,505.00-0.99%2,100
Jul 28, 20262,526.002,549.002,526.002,530.002,530.000.16%300
Jul 27, 20262,540.002,540.002,522.002,526.002,526.000.24%900
Jul 24, 20262,549.002,549.002,515.002,520.002,520.00-1.18%400
Jul 23, 20262,530.002,550.002,502.002,550.002,550.001.80%1,300
Jul 22, 20262,493.002,505.002,443.002,505.002,505.002.24%1,700
Jul 21, 20262,420.002,470.002,408.002,450.002,450.001.24%1,300
Jul 17, 20262,497.002,497.002,401.002,420.002,420.00-3.24%2,600
Jul 16, 20262,428.002,501.002,428.002,501.002,501.002.12%1,200
Jul 15, 20262,486.002,499.002,449.002,449.002,449.00-1.49%2,000
Jul 14, 20262,486.002,486.002,445.002,486.002,486.00-2,700
Jul 13, 20262,450.002,600.002,400.002,486.002,486.006.70%20,900
Jul 10, 20262,340.002,345.002,320.002,330.002,330.000.04%3,000
Jul 9, 20262,319.002,329.002,312.002,329.002,329.001.04%700
Jul 8, 20262,311.002,311.002,305.002,305.002,305.000.04%600
Jul 7, 20262,304.002,304.002,304.002,304.002,304.000.17%300
Jul 6, 20262,300.002,305.002,300.002,300.002,300.00-0.22%800
Jul 3, 20262,320.002,329.002,296.002,305.002,305.000.57%1,800
Jul 2, 20262,293.002,293.002,290.002,292.002,292.00-0.52%500
Jul 1, 20262,340.002,340.002,300.002,304.002,304.00-1.50%1,300
Jun 30, 20262,334.002,340.002,334.002,339.002,339.001.26%1,800
Jun 29, 20262,319.002,335.002,310.002,310.002,310.001.14%600
Jun 26, 20262,298.002,300.002,280.002,284.002,284.00-0.17%1,100
Jun 25, 20262,319.002,319.002,288.002,288.002,288.000.84%600
Jun 24, 20262,265.002,281.002,265.002,269.002,269.000.35%400
Jun 23, 20262,288.002,291.002,261.002,261.002,261.00-1.74%1,600
Jun 22, 20262,300.002,301.002,300.002,301.002,301.000.17%200
Jun 18, 20262,295.002,310.002,295.002,297.002,297.000.26%700
Jun 17, 20262,308.002,310.002,266.002,291.002,291.00-0.35%800
Jun 16, 20262,299.002,299.002,299.002,299.002,299.00-200
Jun 15, 20262,314.002,314.002,299.002,299.002,299.001.55%700
Jun 12, 20262,265.002,265.002,250.002,264.002,264.00-1.57%1,100
Jun 11, 20262,260.002,300.002,250.002,300.002,300.001.77%1,100
Jun 10, 20262,250.002,260.002,250.002,260.002,260.00-1.05%2,000
Jun 9, 20262,284.002,284.002,266.002,284.002,284.000.48%600
Jun 8, 20262,312.002,312.002,273.002,273.002,273.00-2.07%1,800
Jun 5, 20262,303.002,321.002,303.002,321.002,321.000.83%200
Jun 4, 20262,302.002,302.002,302.002,302.002,302.00-1.07%200
Jun 3, 20262,330.002,330.002,317.002,327.002,327.000.74%300
Jun 2, 20262,345.002,345.002,310.002,310.002,310.00-1.70%1,400
Jun 1, 20262,365.002,369.002,350.002,350.002,350.000.21%1,000
May 29, 20262,345.002,345.002,345.002,345.002,345.000.04%400
May 28, 20262,340.002,344.002,340.002,344.002,344.000.13%900
May 27, 20262,336.002,342.002,332.002,341.002,341.000.47%9,600
May 26, 20262,331.002,331.002,327.002,330.002,330.000.09%700
May 25, 20262,329.002,338.002,320.002,328.002,328.001.66%4,100
May 22, 20262,290.002,290.002,290.002,290.002,290.00-200
May 21, 20262,300.002,300.002,288.002,290.002,290.00-0.22%300