Skip to main content
logo
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.00
+17.00 (0.74%)
Jun 3, 2026, 3:21 PM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,294.002,295.002,276.002,295.002,295.001.06%400
May 19, 20262,281.002,284.002,271.002,271.002,271.000.04%500
May 18, 20262,308.002,308.002,270.002,270.002,270.00-1.30%2,000
May 15, 20262,300.002,300.002,300.002,300.002,300.00-300
May 14, 20262,300.002,300.002,280.002,300.002,300.000.04%1,200
May 13, 20262,300.002,300.002,289.002,299.002,299.000.83%700
May 12, 20262,290.002,300.002,276.002,280.002,280.000.44%600
May 8, 20262,255.002,270.002,255.002,270.002,270.000.80%800
May 7, 20262,259.002,259.002,252.002,252.002,252.00-0.27%1,000
May 1, 20262,253.002,258.002,253.002,258.002,258.00-0.04%300
Apr 30, 20262,253.002,259.002,253.002,259.002,259.001.07%300
Apr 28, 20262,234.002,235.002,234.002,235.002,235.000.63%200
Apr 27, 20262,242.002,242.002,221.002,221.002,221.000.18%400
Apr 24, 20262,217.002,217.002,217.002,217.002,217.000.05%200
Apr 23, 20262,206.002,225.002,205.002,216.002,216.000.54%700
Apr 22, 20262,240.002,240.002,172.002,204.002,204.00-4.17%6,300
Apr 21, 20262,272.002,300.002,272.002,300.002,300.001.19%500
Apr 20, 20262,283.002,283.002,273.002,273.002,273.00-1.26%2,000
Apr 17, 20262,307.002,308.002,290.002,302.002,302.00-0.13%500
Apr 16, 20262,305.002,305.002,305.002,305.002,305.001.14%400
Apr 15, 20262,279.002,279.002,279.002,279.002,279.00-0.18%100
Apr 14, 20262,340.002,340.002,251.002,283.002,283.00-2.06%3,600
Apr 13, 20262,379.002,379.002,329.002,331.002,331.000.91%2,000
Apr 10, 20262,320.002,320.002,310.002,310.002,310.00-200
Apr 9, 20262,320.002,320.002,310.002,310.002,310.000.22%500
Apr 8, 20262,325.002,325.002,301.002,305.002,305.00-0.09%1,600
Apr 7, 20262,325.002,325.002,307.002,307.002,307.00-0.77%600
Apr 6, 20262,320.002,325.002,320.002,325.002,325.001.44%500
Apr 3, 20262,300.002,300.002,292.002,292.002,292.000.22%300
Apr 2, 20262,289.002,308.002,287.002,287.002,287.000.48%2,400
Apr 1, 20262,275.002,279.002,275.002,276.002,276.000.04%300
Mar 31, 20262,280.002,294.002,275.002,275.002,275.000.62%500
Mar 30, 20262,251.002,285.002,251.002,261.002,261.00-1.09%700
Mar 27, 20262,265.002,286.002,265.002,286.002,286.00-0.26%700
Mar 26, 20262,293.002,293.002,292.002,292.002,292.00-0.04%9,100
Mar 25, 20262,292.002,293.002,271.002,293.002,293.000.04%300
Mar 24, 20262,290.002,293.002,290.002,292.002,292.001.87%21,700
Mar 23, 20262,290.002,290.002,250.002,250.002,250.00-2.56%700
Mar 19, 20262,329.002,329.002,309.002,309.002,309.00-0.86%600
Mar 18, 20262,316.002,329.002,316.002,329.002,329.000.17%200