H.I.S. Co., Ltd. (TYO:9603)
Japan · Delayed Price · Currency is JPY 1,160.00
-7.00 (-0.60%)
Mar 5, 2026, 3:30 PM JST
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,182.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.60% | 670,300 |
| Mar 4, 2026 | 1,150.00 | 1,173.00 | 1,137.00 | 1,167.00 | 1,167.00 | 0.17% | 1,077,700 |
| Mar 3, 2026 | 1,208.00 | 1,209.00 | 1,165.00 | 1,165.00 | 1,165.00 | -4.12% | 1,019,800 |
| Mar 2, 2026 | 1,239.00 | 1,239.00 | 1,199.00 | 1,215.00 | 1,215.00 | -5.08% | 1,129,500 |
| Feb 27, 2026 | 1,277.00 | 1,285.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.95% | 348,400 |
| Feb 26, 2026 | 1,255.00 | 1,279.00 | 1,251.00 | 1,268.00 | 1,268.00 | 0.71% | 316,800 |
| Feb 25, 2026 | 1,258.00 | 1,261.00 | 1,249.00 | 1,259.00 | 1,259.00 | 0.56% | 425,900 |
| Feb 24, 2026 | 1,259.00 | 1,268.00 | 1,242.00 | 1,252.00 | 1,252.00 | -0.79% | 516,400 |
| Feb 20, 2026 | 1,281.00 | 1,281.00 | 1,255.00 | 1,262.00 | 1,262.00 | -2.17% | 528,300 |
| Feb 19, 2026 | 1,290.00 | 1,293.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.31% | 468,900 |
| Feb 18, 2026 | 1,307.00 | 1,307.00 | 1,289.00 | 1,294.00 | 1,294.00 | -0.08% | 247,600 |
| Feb 17, 2026 | 1,298.00 | 1,307.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.08% | 292,800 |
| Feb 16, 2026 | 1,300.00 | 1,301.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.15% | 359,100 |
| Feb 13, 2026 | 1,309.00 | 1,314.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.99% | 583,100 |
| Feb 12, 2026 | 1,325.00 | 1,329.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.51% | 407,700 |
| Feb 10, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,327.00 | 1,327.00 | 2.16% | 403,600 |
| Feb 9, 2026 | 1,316.00 | 1,322.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.84% | 493,100 |
| Feb 6, 2026 | 1,314.00 | 1,318.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.23% | 438,200 |
| Feb 5, 2026 | 1,320.00 | 1,333.00 | 1,297.00 | 1,313.00 | 1,313.00 | 2.18% | 833,600 |
| Feb 4, 2026 | 1,291.00 | 1,294.00 | 1,278.00 | 1,285.00 | 1,285.00 | -0.39% | 301,800 |
| Feb 3, 2026 | 1,290.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,290.00 | -0.08% | 401,500 |
| Feb 2, 2026 | 1,290.00 | 1,299.00 | 1,281.00 | 1,291.00 | 1,291.00 | 0.39% | 467,800 |
| Jan 30, 2026 | 1,275.00 | 1,291.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.10% | 397,500 |
| Jan 29, 2026 | 1,276.00 | 1,285.00 | 1,265.00 | 1,272.00 | 1,272.00 | -1.47% | 529,900 |
| Jan 28, 2026 | 1,286.00 | 1,294.00 | 1,273.00 | 1,291.00 | 1,291.00 | -0.08% | 364,000 |
| Jan 27, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,292.00 | 1,292.00 | -1.97% | 417,000 |
| Jan 26, 2026 | 1,345.00 | 1,348.00 | 1,315.00 | 1,318.00 | 1,318.00 | -1.49% | 436,600 |
| Jan 23, 2026 | 1,325.00 | 1,342.00 | 1,319.00 | 1,338.00 | 1,338.00 | 1.44% | 364,800 |
| Jan 22, 2026 | 1,340.00 | 1,345.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.49% | 380,200 |
| Jan 21, 2026 | 1,340.00 | 1,348.00 | 1,309.00 | 1,339.00 | 1,339.00 | -1.18% | 594,600 |
| Jan 20, 2026 | 1,342.00 | 1,363.00 | 1,337.00 | 1,355.00 | 1,355.00 | 1.42% | 459,200 |
| Jan 19, 2026 | 1,335.00 | 1,342.00 | 1,318.00 | 1,336.00 | 1,336.00 | 1.14% | 406,900 |
| Jan 16, 2026 | 1,336.00 | 1,342.00 | 1,317.00 | 1,321.00 | 1,321.00 | -1.34% | 394,700 |
| Jan 15, 2026 | 1,317.00 | 1,339.00 | 1,308.00 | 1,339.00 | 1,339.00 | 1.75% | 487,100 |
| Jan 14, 2026 | 1,313.00 | 1,326.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.60% | 391,300 |
| Jan 13, 2026 | 1,330.00 | 1,336.00 | 1,307.00 | 1,324.00 | 1,324.00 | -0.45% | 574,300 |
| Jan 9, 2026 | 1,334.00 | 1,340.00 | 1,322.00 | 1,330.00 | 1,330.00 | 1.14% | 433,600 |
| Jan 8, 2026 | 1,312.00 | 1,344.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.60% | 610,700 |
| Jan 7, 2026 | 1,312.00 | 1,330.00 | 1,300.00 | 1,323.00 | 1,323.00 | 0.84% | 386,200 |
| Jan 6, 2026 | 1,312.00 | 1,338.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.31% | 636,500 |
| Jan 5, 2026 | 1,310.00 | 1,322.00 | 1,297.00 | 1,308.00 | 1,308.00 | -0.98% | 629,800 |
| Dec 30, 2025 | 1,325.00 | 1,333.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.68% | 314,400 |
| Dec 29, 2025 | 1,332.00 | 1,341.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.52% | 351,400 |
| Dec 26, 2025 | 1,340.00 | 1,347.00 | 1,329.00 | 1,337.00 | 1,337.00 | -0.45% | 567,600 |
| Dec 25, 2025 | 1,320.00 | 1,350.00 | 1,302.00 | 1,343.00 | 1,343.00 | 2.91% | 910,700 |
| Dec 24, 2025 | 1,310.00 | 1,333.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.61% | 492,500 |
| Dec 23, 2025 | 1,286.00 | 1,324.00 | 1,284.00 | 1,313.00 | 1,313.00 | 1.55% | 715,200 |
| Dec 22, 2025 | 1,316.00 | 1,328.00 | 1,291.00 | 1,293.00 | 1,293.00 | -3.15% | 577,900 |
| Dec 19, 2025 | 1,322.00 | 1,335.00 | 1,317.00 | 1,335.00 | 1,335.00 | 1.29% | 531,300 |
| Dec 18, 2025 | 1,328.00 | 1,330.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.30% | 533,200 |