HS Holdings Co., Ltd. (TYO:8699)
Japan · Delayed Price · Currency is JPY 1,151.00
+8.00 (0.70%)
Aug 27, 2026, 3:30 PM JST
HS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,143.00 | 1,152.00 | 1,136.00 | 1,139.00 | - | -0.35% | 28,200 |
| 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 |
| Aug 17, 2026 | 1,127.00 | 1,130.00 | 1,117.00 | 1,130.00 | 1,130.00 | - | 17,700 |
| Aug 14, 2026 | 1,124.00 | 1,133.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.36% | 48,500 |
| Aug 13, 2026 | 1,126.00 | 1,131.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.63% | 56,300 |
| Aug 12, 2026 | 1,111.00 | 1,126.00 | 1,102.00 | 1,119.00 | 1,119.00 | 0.63% | 41,900 |
| Aug 10, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.36% | 65,200 |
| Aug 7, 2026 | 1,115.00 | 1,122.00 | 1,101.00 | 1,116.00 | 1,116.00 | 0.09% | 74,000 |
| Aug 6, 2026 | 1,126.00 | 1,144.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.89% | 68,700 |
| 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 |