Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,446.00
+21.00 (0.87%)
Nov 5, 2026, 12:30 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,445.002,447.002,445.002,446.002,446.000.87%400
Nov 4, 20262,440.002,440.002,425.002,425.002,425.00-500
Nov 2, 20262,448.002,448.002,425.002,425.002,425.00-0.94%400
Oct 30, 20262,448.002,448.002,448.002,448.002,448.00-400
Oct 29, 20262,498.002,498.002,447.002,448.002,448.00-0.69%700
Oct 28, 20262,470.002,475.002,458.002,465.002,465.00-0.08%1,600
Oct 27, 20262,467.002,467.002,467.002,467.002,467.00-0.04%100
Oct 26, 20262,435.002,468.002,435.002,468.002,468.001.36%1,300
Oct 23, 20262,405.002,435.002,390.002,435.002,435.001.25%2,800
Oct 22, 20262,430.002,430.002,405.002,405.002,405.00-1.03%2,200
Oct 20, 20262,430.002,448.002,430.002,430.002,430.00-2,100
Oct 19, 20262,446.002,470.002,430.002,430.002,430.00-0.57%1,500
Oct 16, 20262,436.002,444.002,436.002,444.002,444.000.62%400
Oct 15, 20262,478.002,490.002,394.002,429.002,429.00-2.84%7,100
Oct 14, 20262,555.002,555.002,468.002,500.002,500.00-4.03%11,400
Oct 13, 20262,506.002,617.002,505.002,605.002,605.003.95%6,900
Oct 9, 20262,507.002,507.002,505.002,506.002,506.000.24%700
Oct 8, 20262,460.002,500.002,456.002,500.002,500.00-0.40%1,900
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