HS Holdings Co., Ltd. (TYO:8699)
Japan · Delayed Price · Currency is JPY 1,122.00
-5.00 (-0.44%)
May 29, 2026, 3:30 PM JST
HS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,132.00 | 1,141.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.96% | 19,300 |
| May 25, 2026 | 1,132.00 | 1,145.00 | 1,129.00 | 1,144.00 | 1,144.00 | -0.17% | 36,500 |
| May 22, 2026 | 1,137.00 | 1,164.00 | 1,137.00 | 1,146.00 | 1,146.00 | 0.17% | 50,300 |
| May 21, 2026 | 1,135.00 | 1,150.00 | 1,126.00 | 1,144.00 | 1,144.00 | 1.60% | 120,300 |
| May 20, 2026 | 1,139.00 | 1,145.00 | 1,112.00 | 1,126.00 | 1,126.00 | -1.14% | 60,800 |
| May 19, 2026 | 1,151.00 | 1,157.00 | 1,131.00 | 1,139.00 | 1,139.00 | -1.04% | 63,900 |
| May 18, 2026 | 1,139.00 | 1,151.00 | 1,125.00 | 1,151.00 | 1,151.00 | 1.59% | 58,200 |
| May 15, 2026 | 1,140.00 | 1,144.00 | 1,122.00 | 1,133.00 | 1,133.00 | -0.61% | 48,100 |
| May 14, 2026 | 1,137.00 | 1,157.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.26% | 35,800 |
| May 13, 2026 | 1,132.00 | 1,141.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.18% | 60,300 |
| May 12, 2026 | 1,168.00 | 1,168.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.07% | 47,000 |
| May 11, 2026 | 1,144.00 | 1,167.00 | 1,144.00 | 1,159.00 | 1,159.00 | 1.67% | 165,400 |
| May 8, 2026 | 1,156.00 | 1,156.00 | 1,128.00 | 1,140.00 | 1,140.00 | -2.23% | 67,100 |
| May 7, 2026 | 1,161.00 | 1,177.00 | 1,153.00 | 1,166.00 | 1,166.00 | 0.60% | 125,700 |
| May 1, 2026 | 1,133.00 | 1,173.00 | 1,127.00 | 1,159.00 | 1,159.00 | 3.02% | 79,400 |
| Apr 30, 2026 | 1,136.00 | 1,143.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.75% | 115,200 |
| Apr 28, 2026 | 1,119.00 | 1,145.00 | 1,113.00 | 1,145.00 | 1,145.00 | 2.51% | 46,100 |
| Apr 27, 2026 | 1,119.00 | 1,138.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.98% | 52,700 |
| Apr 24, 2026 | 1,124.00 | 1,132.00 | 1,104.00 | 1,128.00 | 1,128.00 | 0.18% | 97,000 |
| Apr 23, 2026 | 1,112.00 | 1,132.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1.17% | 68,700 |
| Apr 22, 2026 | 1,124.00 | 1,124.00 | 1,099.00 | 1,113.00 | 1,113.00 | -1.33% | 137,700 |
| Apr 21, 2026 | 1,151.00 | 1,151.00 | 1,111.00 | 1,128.00 | 1,128.00 | -2.00% | 112,000 |
| Apr 20, 2026 | 1,142.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | 1.50% | 92,200 |
| Apr 17, 2026 | 1,162.00 | 1,163.00 | 1,120.00 | 1,134.00 | 1,134.00 | -2.99% | 199,700 |
| Apr 16, 2026 | 1,197.00 | 1,204.00 | 1,168.00 | 1,169.00 | 1,169.00 | -2.83% | 75,100 |
| Apr 15, 2026 | 1,190.00 | 1,203.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.09% | 37,200 |
| Apr 14, 2026 | 1,195.00 | 1,208.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.08% | 110,700 |
| Apr 13, 2026 | 1,204.00 | 1,204.00 | 1,189.00 | 1,191.00 | 1,191.00 | -0.92% | 45,300 |
| Apr 10, 2026 | 1,225.00 | 1,233.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 46,200 |
| Apr 9, 2026 | 1,228.00 | 1,228.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.39% | 29,000 |
| Apr 8, 2026 | 1,241.00 | 1,241.00 | 1,213.00 | 1,222.00 | 1,222.00 | -0.08% | 32,100 |
| Apr 7, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,223.00 | 1,223.00 | -0.89% | 93,200 |
| Apr 6, 2026 | 1,243.00 | 1,248.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.72% | 52,900 |
| Apr 3, 2026 | 1,236.00 | 1,249.00 | 1,233.00 | 1,243.00 | 1,243.00 | 0.32% | 53,200 |
| Apr 2, 2026 | 1,247.00 | 1,255.00 | 1,235.00 | 1,239.00 | 1,239.00 | 0.32% | 87,700 |
| Apr 1, 2026 | 1,233.00 | 1,245.00 | 1,226.00 | 1,235.00 | 1,235.00 | 1.40% | 73,700 |
| Mar 31, 2026 | 1,223.00 | 1,223.00 | 1,204.00 | 1,218.00 | 1,218.00 | -0.98% | 83,500 |
| Mar 30, 2026 | 1,226.00 | 1,230.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.08% | 52,900 |
| Mar 27, 2026 | 1,236.00 | 1,241.00 | 1,228.00 | 1,241.00 | 1,231.00 | 0.65% | 52,000 |
| Mar 26, 2026 | 1,228.00 | 1,246.00 | 1,222.00 | 1,233.00 | 1,223.06 | 0.74% | 73,600 |
| Mar 25, 2026 | 1,228.00 | 1,229.00 | 1,219.00 | 1,224.00 | 1,214.14 | 0.82% | 76,800 |
| Mar 24, 2026 | 1,227.00 | 1,233.00 | 1,214.00 | 1,214.00 | 1,204.22 | 0.41% | 43,700 |
| Mar 23, 2026 | 1,238.00 | 1,238.00 | 1,198.00 | 1,209.00 | 1,199.26 | -2.34% | 133,400 |
| Mar 19, 2026 | 1,249.00 | 1,249.00 | 1,231.00 | 1,238.00 | 1,228.02 | -1.51% | 73,000 |
| Mar 18, 2026 | 1,255.00 | 1,262.00 | 1,247.00 | 1,257.00 | 1,246.87 | 0.72% | 98,300 |
| Mar 17, 2026 | 1,246.00 | 1,253.00 | 1,233.00 | 1,248.00 | 1,237.94 | 0.65% | 119,700 |
| Mar 16, 2026 | 1,233.00 | 1,246.00 | 1,220.00 | 1,240.00 | 1,230.01 | 0.16% | 155,600 |