HS Holdings Co., Ltd. (TYO:8699)
Japan · Delayed Price · Currency is JPY 1,118.00
-7.00 (-0.62%)
Aug 6, 2026, 11:29 AM JST
HS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,139.00 | 1,139.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.35% | 50,500 |
| Aug 4, 2026 | 1,122.00 | 1,131.00 | 1,104.00 | 1,129.00 | 1,129.00 | 0.89% | 51,900 |
| Aug 3, 2026 | 1,144.00 | 1,144.00 | 1,106.00 | 1,119.00 | 1,119.00 | -2.01% | 131,400 |
| Jul 31, 2026 | 1,185.00 | 1,197.00 | 1,130.00 | 1,142.00 | 1,142.00 | -2.48% | 119,000 |
| Jul 30, 2026 | 1,186.00 | 1,188.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.43% | 71,300 |
| Jul 29, 2026 | 1,175.00 | 1,201.00 | 1,173.00 | 1,188.00 | 1,188.00 | 2.06% | 79,700 |
| Jul 28, 2026 | 1,173.00 | 1,184.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.69% | 39,800 |
| Jul 27, 2026 | 1,174.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,184.00 | 1.11% | 82,900 |
| Jul 24, 2026 | 1,152.00 | 1,197.00 | 1,143.00 | 1,171.00 | 1,171.00 | 1.21% | 221,300 |
| Jul 23, 2026 | 1,153.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.35% | 33,000 |
| Jul 22, 2026 | 1,146.00 | 1,173.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.09% | 67,800 |
| Jul 21, 2026 | 1,121.00 | 1,154.00 | 1,120.00 | 1,152.00 | 1,152.00 | 2.40% | 115,600 |
| Jul 17, 2026 | 1,141.00 | 1,155.00 | 1,117.00 | 1,125.00 | 1,125.00 | -1.49% | 51,700 |
| Jul 16, 2026 | 1,165.00 | 1,180.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.89% | 52,000 |
| Jul 15, 2026 | 1,152.00 | 1,173.00 | 1,145.00 | 1,164.00 | 1,164.00 | 1.04% | 38,700 |
| Jul 14, 2026 | 1,161.00 | 1,167.00 | 1,151.00 | 1,152.00 | 1,152.00 | 0.44% | 33,600 |
| Jul 13, 2026 | 1,150.00 | 1,169.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.35% | 133,500 |
| Jul 10, 2026 | 1,153.00 | 1,158.00 | 1,127.00 | 1,151.00 | 1,151.00 | -0.35% | 73,900 |
| Jul 9, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.37% | 44,800 |
| Jul 8, 2026 | 1,185.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.34% | 33,200 |
| Jul 7, 2026 | 1,189.00 | 1,199.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.76% | 135,100 |
| Jul 6, 2026 | 1,167.00 | 1,191.00 | 1,157.00 | 1,184.00 | 1,184.00 | 2.07% | 53,300 |
| Jul 3, 2026 | 1,179.00 | 1,179.00 | 1,158.00 | 1,160.00 | 1,160.00 | -1.02% | 43,000 |
| Jul 2, 2026 | 1,170.00 | 1,174.00 | 1,156.00 | 1,172.00 | 1,172.00 | 0.69% | 66,700 |
| Jul 1, 2026 | 1,152.00 | 1,172.00 | 1,143.00 | 1,164.00 | 1,164.00 | 1.04% | 70,700 |
| Jun 30, 2026 | 1,156.00 | 1,159.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.35% | 24,500 |
| Jun 29, 2026 | 1,155.00 | 1,163.00 | 1,140.00 | 1,156.00 | 1,156.00 | 0.52% | 45,500 |
| Jun 26, 2026 | 1,171.00 | 1,177.00 | 1,137.00 | 1,150.00 | 1,150.00 | -0.95% | 73,000 |
| Jun 25, 2026 | 1,171.00 | 1,176.00 | 1,134.00 | 1,161.00 | 1,161.00 | -0.94% | 44,400 |
| Jun 24, 2026 | 1,198.00 | 1,199.00 | 1,162.00 | 1,172.00 | 1,172.00 | -1.35% | 50,100 |
| Jun 23, 2026 | 1,190.00 | 1,217.00 | 1,186.00 | 1,188.00 | 1,188.00 | 0.08% | 86,900 |
| Jun 22, 2026 | 1,171.00 | 1,203.00 | 1,168.00 | 1,187.00 | 1,187.00 | -0.08% | 107,900 |
| Jun 19, 2026 | 1,186.00 | 1,190.00 | 1,163.00 | 1,188.00 | 1,188.00 | 1.54% | 59,300 |
| Jun 18, 2026 | 1,175.00 | 1,197.00 | 1,168.00 | 1,170.00 | 1,170.00 | -0.51% | 43,200 |
| Jun 17, 2026 | 1,164.00 | 1,187.00 | 1,164.00 | 1,176.00 | 1,176.00 | 1.20% | 55,100 |
| Jun 16, 2026 | 1,168.00 | 1,168.00 | 1,128.00 | 1,162.00 | 1,162.00 | 0.61% | 58,800 |
| Jun 15, 2026 | 1,159.00 | 1,171.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.94% | 35,800 |
| Jun 12, 2026 | 1,179.00 | 1,179.00 | 1,149.00 | 1,166.00 | 1,166.00 | 1.48% | 59,700 |
| Jun 11, 2026 | 1,165.00 | 1,189.00 | 1,137.00 | 1,149.00 | 1,149.00 | -3.04% | 107,700 |
| Jun 10, 2026 | 1,200.00 | 1,211.00 | 1,175.00 | 1,185.00 | 1,185.00 | -1.25% | 114,300 |
| Jun 9, 2026 | 1,184.00 | 1,207.00 | 1,162.00 | 1,200.00 | 1,200.00 | 3.81% | 105,300 |
| Jun 8, 2026 | 1,133.00 | 1,167.00 | 1,131.00 | 1,156.00 | 1,156.00 | 0.43% | 453,900 |
| Jun 5, 2026 | 1,143.00 | 1,162.00 | 1,133.00 | 1,151.00 | 1,151.00 | 1.95% | 492,200 |
| Jun 4, 2026 | 1,147.00 | 1,154.00 | 1,118.00 | 1,129.00 | 1,129.00 | -1.57% | 343,000 |
| Jun 3, 2026 | 1,148.00 | 1,157.00 | 1,139.00 | 1,147.00 | 1,147.00 | 0.79% | 506,600 |
| Jun 2, 2026 | 1,115.00 | 1,145.00 | 1,098.00 | 1,138.00 | 1,138.00 | 1.97% | 311,300 |
| Jun 1, 2026 | 1,121.00 | 1,127.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.53% | 240,800 |
| May 29, 2026 | 1,132.00 | 1,143.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.44% | 171,800 |
| May 28, 2026 | 1,125.00 | 1,138.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.79% | 35,200 |
| May 27, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.26% | 28,900 |