H.I.S. Co., Ltd. (TYO:9603)
Japan · Delayed Price · Currency is JPY 1,167.00
-13.00 (-1.10%)
Aug 27, 2026, 1:29 PM JST
H.I.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,187.00 | 1,197.00 | 1,176.00 | 1,180.00 | 1,180.00 | - | 302,100 |
| Aug 25, 2026 | 1,170.00 | 1,197.00 | 1,168.00 | 1,180.00 | 1,180.00 | 1.11% | 459,000 |
| Aug 24, 2026 | 1,161.00 | 1,174.00 | 1,152.00 | 1,167.00 | 1,167.00 | 1.30% | 392,800 |
| Aug 21, 2026 | 1,147.00 | 1,153.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.44% | 363,200 |
| Aug 20, 2026 | 1,140.00 | 1,157.00 | 1,134.00 | 1,147.00 | 1,147.00 | 1.41% | 497,400 |
| Aug 19, 2026 | 1,134.00 | 1,135.00 | 1,114.00 | 1,131.00 | 1,131.00 | 0.80% | 291,100 |
| Aug 18, 2026 | 1,111.00 | 1,134.00 | 1,104.00 | 1,122.00 | 1,122.00 | -0.36% | 372,200 |
| Aug 17, 2026 | 1,138.00 | 1,140.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.05% | 268,600 |
| Aug 14, 2026 | 1,129.00 | 1,147.00 | 1,114.00 | 1,138.00 | 1,138.00 | 1.07% | 366,100 |
| Aug 13, 2026 | 1,131.00 | 1,135.00 | 1,113.00 | 1,126.00 | 1,126.00 | -1.05% | 296,400 |
| Aug 12, 2026 | 1,124.00 | 1,139.00 | 1,120.00 | 1,138.00 | 1,138.00 | 2.43% | 496,200 |
| Aug 10, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.54% | 432,100 |
| Aug 7, 2026 | 1,100.00 | 1,140.00 | 1,099.00 | 1,117.00 | 1,117.00 | 0.63% | 586,800 |
| Aug 6, 2026 | 1,081.00 | 1,117.00 | 1,078.00 | 1,110.00 | 1,110.00 | 4.13% | 694,400 |
| Aug 5, 2026 | 1,060.00 | 1,086.00 | 1,056.00 | 1,066.00 | 1,066.00 | -0.65% | 414,400 |
| Aug 4, 2026 | 1,080.00 | 1,095.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.65% | 656,600 |
| Aug 3, 2026 | 1,053.00 | 1,091.00 | 1,046.00 | 1,080.00 | 1,080.00 | 5.57% | 1,161,700 |
| Jul 31, 2026 | 1,041.00 | 1,054.00 | 1,021.00 | 1,023.00 | 1,023.00 | -4.12% | 642,800 |
| Jul 30, 2026 | 1,100.00 | 1,103.00 | 1,062.00 | 1,067.00 | 1,067.00 | -2.38% | 969,100 |
| Jul 29, 2026 | 1,055.00 | 1,115.00 | 1,049.00 | 1,093.00 | 1,093.00 | 4.00% | 1,140,300 |
| Jul 28, 2026 | 1,059.00 | 1,070.00 | 1,042.00 | 1,051.00 | 1,051.00 | - | 538,600 |
| Jul 27, 2026 | 999.00 | 1,058.00 | 999.00 | 1,051.00 | 1,051.00 | 6.59% | 963,100 |
| Jul 24, 2026 | 985.00 | 994.00 | 976.00 | 986.00 | 986.00 | -0.40% | 356,500 |
| Jul 23, 2026 | 990.00 | 997.00 | 985.00 | 990.00 | 990.00 | -1.00% | 257,600 |
| Jul 22, 2026 | 988.00 | 1,005.00 | 983.00 | 1,000.00 | 1,000.00 | 1.01% | 445,900 |
| Jul 21, 2026 | 991.00 | 1,008.00 | 990.00 | 990.00 | 990.00 | -1.10% | 391,500 |
| Jul 17, 2026 | 1,018.00 | 1,024.00 | 997.00 | 1,001.00 | 1,001.00 | -1.18% | 358,600 |
| Jul 16, 2026 | 1,010.00 | 1,024.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.10% | 323,700 |
| Jul 15, 2026 | 1,010.00 | 1,016.00 | 1,004.00 | 1,014.00 | 1,014.00 | 0.60% | 251,700 |
| Jul 14, 2026 | 998.00 | 1,020.00 | 998.00 | 1,008.00 | 1,008.00 | 1.61% | 480,900 |
| Jul 13, 2026 | 999.00 | 1,003.00 | 986.00 | 992.00 | 992.00 | -0.10% | 339,200 |
| Jul 10, 2026 | 993.00 | 999.00 | 987.00 | 993.00 | 993.00 | -0.30% | 303,300 |
| Jul 9, 2026 | 1,000.00 | 1,003.00 | 989.00 | 996.00 | 996.00 | -1.39% | 403,900 |
| Jul 8, 2026 | 1,030.00 | 1,034.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.94% | 655,500 |
| Jul 7, 2026 | 1,038.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.15% | 397,900 |
| Jul 6, 2026 | 1,015.00 | 1,043.00 | 1,012.00 | 1,042.00 | 1,042.00 | 2.96% | 470,100 |
| Jul 3, 2026 | 1,009.00 | 1,022.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.10% | 614,700 |
| Jul 2, 2026 | 954.00 | 1,014.00 | 950.00 | 1,013.00 | 1,013.00 | 7.42% | 1,036,400 |
| Jul 1, 2026 | 969.00 | 969.00 | 935.00 | 943.00 | 943.00 | -3.48% | 563,500 |
| Jun 30, 2026 | 984.00 | 985.00 | 969.00 | 977.00 | 977.00 | -0.31% | 369,800 |
| Jun 29, 2026 | 947.00 | 980.00 | 947.00 | 980.00 | 980.00 | 3.92% | 646,100 |
| Jun 26, 2026 | 936.00 | 952.00 | 936.00 | 943.00 | 943.00 | 0.21% | 452,300 |
| Jun 25, 2026 | 925.00 | 944.00 | 921.00 | 941.00 | 941.00 | 1.51% | 530,400 |
| Jun 24, 2026 | 945.00 | 957.00 | 924.00 | 927.00 | 927.00 | -2.52% | 663,700 |
| Jun 23, 2026 | 936.00 | 951.00 | 926.00 | 951.00 | 951.00 | 1.60% | 621,600 |
| Jun 22, 2026 | 950.00 | 955.00 | 930.00 | 936.00 | 936.00 | -2.40% | 665,800 |
| Jun 19, 2026 | 953.00 | 963.00 | 945.00 | 959.00 | 959.00 | 0.42% | 734,800 |
| Jun 18, 2026 | 939.00 | 956.00 | 930.00 | 955.00 | 955.00 | 1.70% | 923,100 |
| Jun 17, 2026 | 954.00 | 959.00 | 938.00 | 939.00 | 939.00 | -1.16% | 1,014,600 |
| Jun 16, 2026 | 914.00 | 951.00 | 907.00 | 950.00 | 950.00 | 4.05% | 1,677,800 |