HS Holdings Co., Ltd. (TYO:8699)
Japan · Delayed Price · Currency is JPY 1,046.00
-24.00 (-2.24%)
Oct 30, 2026, 3:30 PM JST
HS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,050.00 | 1,076.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.24% | 168,100 |
| Oct 29, 2026 | 1,067.00 | 1,075.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.75% | 69,500 |
| Oct 28, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,062.00 | 1,062.00 | - | 61,800 |
| Oct 27, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,062.00 | 1,062.00 | 0.19% | 64,400 |
| Oct 26, 2026 | 1,039.00 | 1,065.00 | 1,037.00 | 1,060.00 | 1,060.00 | 0.09% | 139,700 |
| Oct 23, 2026 | 1,085.00 | 1,087.00 | 1,053.00 | 1,059.00 | 1,059.00 | -2.22% | 110,400 |
| Oct 22, 2026 | 1,091.00 | 1,096.00 | 1,070.00 | 1,083.00 | 1,083.00 | -0.73% | 104,000 |
| Oct 21, 2026 | 1,101.00 | 1,108.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 169,400 |
| Oct 20, 2026 | 1,110.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 41,300 |
| Oct 19, 2026 | 1,108.00 | 1,119.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.63% | 22,200 |
| Oct 16, 2026 | 1,110.00 | 1,113.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.18% | 31,900 |
| Oct 15, 2026 | 1,113.00 | 1,116.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.72% | 20,400 |
| Oct 14, 2026 | 1,125.00 | 1,125.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.98% | 28,400 |
| Oct 13, 2026 | 1,113.00 | 1,127.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.81% | 15,800 |
| Oct 9, 2026 | 1,107.00 | 1,120.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.09% | 64,300 |
| Oct 8, 2026 | 1,117.00 | 1,122.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.80% | 31,000 |
| Oct 7, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.09% | 17,200 |
| Oct 6, 2026 | 1,123.00 | 1,130.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.99% | 43,400 |
| Oct 5, 2026 | 1,112.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.09% | 107,300 |
| Oct 2, 2026 | 1,106.00 | 1,119.00 | 1,102.00 | 1,112.00 | 1,112.00 | -0.09% | 124,200 |
| Oct 1, 2026 | 1,125.00 | 1,125.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.07% | 28,000 |
| Sep 30, 2026 | 1,125.00 | 1,126.00 | 1,111.00 | 1,125.00 | 1,125.00 | -0.44% | 47,000 |
| Sep 29, 2026 | 1,134.00 | 1,134.00 | 1,119.00 | 1,130.00 | 1,130.00 | - | 30,900 |
| Sep 28, 2026 | 1,132.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | 0.09% | 49,600 |
| Sep 25, 2026 | 1,135.00 | 1,136.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.53% | 29,700 |
| Sep 24, 2026 | 1,143.00 | 1,144.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.09% | 39,300 |
| Sep 18, 2026 | 1,132.00 | 1,135.00 | 1,125.00 | 1,134.00 | 1,134.00 | 0.18% | 50,300 |
| Sep 17, 2026 | 1,140.00 | 1,143.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.09% | 43,700 |
| Sep 16, 2026 | 1,132.00 | 1,140.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.44% | 50,900 |
| Sep 15, 2026 | 1,120.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.45% | 44,300 |
| Sep 14, 2026 | 1,120.00 | 1,129.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.09% | 36,800 |
| Sep 11, 2026 | 1,114.00 | 1,128.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.36% | 16,200 |
| Sep 10, 2026 | 1,122.00 | 1,133.00 | 1,109.00 | 1,124.00 | 1,124.00 | 1.35% | 51,000 |
| Sep 9, 2026 | 1,115.00 | 1,120.00 | 1,102.00 | 1,109.00 | 1,109.00 | -0.27% | 68,100 |
| Sep 8, 2026 | 1,146.00 | 1,150.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.46% | 21,100 |
| Sep 7, 2026 | 1,157.00 | 1,159.00 | 1,138.00 | 1,140.00 | 1,140.00 | -1.47% | 30,600 |
| Sep 4, 2026 | 1,141.00 | 1,157.00 | 1,137.00 | 1,157.00 | 1,157.00 | 1.49% | 39,600 |
| Sep 3, 2026 | 1,133.00 | 1,151.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.62% | 58,800 |
| Sep 2, 2026 | 1,138.00 | 1,140.00 | 1,121.00 | 1,133.00 | 1,133.00 | -1.22% | 86,600 |
| Sep 1, 2026 | 1,144.00 | 1,156.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.79% | 39,000 |
| Aug 31, 2026 | 1,157.00 | 1,157.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.30% | 185,600 |
| Aug 28, 2026 | 1,151.00 | 1,159.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.17% | 37,300 |
| Aug 27, 2026 | 1,143.00 | 1,152.00 | 1,136.00 | 1,151.00 | 1,151.00 | 0.70% | 47,500 |
| Aug 26, 2026 | 1,135.00 | 1,143.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.70% | 23,500 |
| Aug 25, 2026 | 1,143.00 | 1,146.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 40,600 |
| Aug 24, 2026 | 1,129.00 | 1,142.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.44% | 24,600 |
| Aug 21, 2026 | 1,131.00 | 1,139.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.09% | 54,000 |
| Aug 20, 2026 | 1,115.00 | 1,132.00 | 1,107.00 | 1,131.00 | 1,131.00 | 0.89% | 73,600 |
| Aug 19, 2026 | 1,127.00 | 1,127.00 | 1,105.00 | 1,121.00 | 1,121.00 | -0.53% | 47,900 |
| Aug 18, 2026 | 1,136.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | 35,800 |