H.I.S. Co., Ltd. (TYO:9603)
Japan · Delayed Price · Currency is JPY 1,088.00
+1.00 (0.09%)
Nov 10, 2026, 3:30 PM JST
H.I.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,092.00 | 1,103.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.09% | 350,100 |
| Nov 9, 2026 | 1,079.00 | 1,097.00 | 1,057.00 | 1,087.00 | 1,087.00 | 3.62% | 290,700 |
| Nov 6, 2026 | 1,085.00 | 1,093.00 | 1,042.00 | 1,049.00 | 1,049.00 | -5.92% | 570,600 |
| Nov 5, 2026 | 1,077.00 | 1,115.00 | 1,077.00 | 1,115.00 | 1,115.00 | 8.67% | 823,200 |
| Nov 4, 2026 | 1,015.00 | 1,040.00 | 1,011.00 | 1,026.00 | 1,026.00 | 0.20% | 453,700 |
| Nov 2, 2026 | 1,033.00 | 1,046.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.87% | 373,700 |
| Oct 30, 2026 | 1,033.00 | 1,069.00 | 1,027.00 | 1,033.00 | 1,033.00 | 1.08% | 676,100 |
| Oct 29, 2026 | 1,002.00 | 1,030.00 | 995.00 | 1,022.00 | 1,022.00 | 3.53% | 1,354,000 |
| Oct 28, 2026 | 1,036.00 | 1,046.00 | 1,012.00 | 1,012.00 | 987.12 | -2.13% | 2,079,000 |
| Oct 27, 2026 | 1,060.00 | 1,060.00 | 1,031.00 | 1,034.00 | 1,008.58 | -1.71% | 853,300 |
| Oct 26, 2026 | 1,061.00 | 1,065.00 | 1,044.00 | 1,052.00 | 1,026.14 | -0.66% | 719,000 |
| Oct 23, 2026 | 1,071.00 | 1,085.00 | 1,055.00 | 1,059.00 | 1,032.97 | -0.56% | 541,900 |
| Oct 22, 2026 | 1,080.00 | 1,091.00 | 1,064.00 | 1,065.00 | 1,038.82 | -2.02% | 664,400 |
| Oct 21, 2026 | 1,103.00 | 1,103.00 | 1,082.00 | 1,087.00 | 1,060.28 | -0.37% | 470,600 |
| Oct 20, 2026 | 1,092.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,064.18 | 0.18% | 316,500 |
| Oct 19, 2026 | 1,093.00 | 1,099.00 | 1,089.00 | 1,089.00 | 1,062.23 | 0.09% | 382,400 |
| Oct 16, 2026 | 1,075.00 | 1,096.00 | 1,075.00 | 1,088.00 | 1,061.25 | 1.87% | 438,000 |
| Oct 15, 2026 | 1,074.00 | 1,080.00 | 1,067.00 | 1,068.00 | 1,041.75 | 0.28% | 552,200 |
| Oct 14, 2026 | 1,080.00 | 1,081.00 | 1,055.00 | 1,065.00 | 1,038.82 | -0.75% | 320,200 |
| Oct 13, 2026 | 1,069.00 | 1,078.00 | 1,060.00 | 1,073.00 | 1,046.62 | 0.37% | 304,200 |
| Oct 9, 2026 | 1,076.00 | 1,081.00 | 1,061.00 | 1,069.00 | 1,042.72 | 0.94% | 309,800 |
| Oct 8, 2026 | 1,050.00 | 1,068.00 | 1,039.00 | 1,059.00 | 1,032.97 | 0.95% | 474,400 |
| Oct 7, 2026 | 1,077.00 | 1,082.00 | 1,028.00 | 1,049.00 | 1,023.21 | -2.42% | 662,300 |
| Oct 6, 2026 | 1,078.00 | 1,089.00 | 1,071.00 | 1,075.00 | 1,048.57 | -0.28% | 228,900 |
| Oct 5, 2026 | 1,074.00 | 1,084.00 | 1,066.00 | 1,078.00 | 1,051.50 | 0.28% | 287,800 |
| Oct 2, 2026 | 1,105.00 | 1,105.00 | 1,073.00 | 1,075.00 | 1,048.57 | -2.71% | 318,200 |
| Oct 1, 2026 | 1,085.00 | 1,107.00 | 1,069.00 | 1,105.00 | 1,077.84 | 0.55% | 473,600 |
| Sep 30, 2026 | 1,080.00 | 1,100.00 | 1,068.00 | 1,099.00 | 1,071.98 | 1.76% | 511,500 |
| Sep 29, 2026 | 1,095.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,053.45 | -1.55% | 538,600 |
| Sep 28, 2026 | 1,127.00 | 1,130.00 | 1,089.00 | 1,097.00 | 1,070.03 | -2.14% | 647,900 |
| Sep 25, 2026 | 1,110.00 | 1,139.00 | 1,110.00 | 1,121.00 | 1,093.44 | 1.45% | 555,400 |
| Sep 24, 2026 | 1,135.00 | 1,144.00 | 1,105.00 | 1,105.00 | 1,077.84 | -3.66% | 743,400 |
| Sep 18, 2026 | 1,174.00 | 1,174.00 | 1,141.00 | 1,147.00 | 1,118.80 | -1.88% | 353,000 |
| Sep 17, 2026 | 1,132.00 | 1,173.00 | 1,130.00 | 1,169.00 | 1,140.26 | 3.00% | 377,600 |
| Sep 16, 2026 | 1,163.00 | 1,165.00 | 1,133.00 | 1,135.00 | 1,107.10 | -2.41% | 348,600 |
| Sep 15, 2026 | 1,166.00 | 1,175.00 | 1,147.00 | 1,163.00 | 1,134.41 | -0.60% | 485,200 |
| Sep 14, 2026 | 1,140.00 | 1,184.00 | 1,115.00 | 1,170.00 | 1,141.24 | -0.17% | 799,600 |
| Sep 11, 2026 | 1,163.00 | 1,188.00 | 1,162.00 | 1,172.00 | 1,143.19 | -0.34% | 476,700 |
| Sep 10, 2026 | 1,168.00 | 1,182.00 | 1,165.00 | 1,176.00 | 1,147.09 | 0.68% | 304,400 |
| Sep 9, 2026 | 1,202.00 | 1,202.00 | 1,168.00 | 1,168.00 | 1,139.29 | -3.47% | 575,500 |
| Sep 8, 2026 | 1,178.00 | 1,223.00 | 1,177.00 | 1,210.00 | 1,180.26 | 3.33% | 883,400 |
| Sep 7, 2026 | 1,186.00 | 1,193.00 | 1,166.00 | 1,171.00 | 1,142.21 | -1.18% | 403,500 |
| Sep 4, 2026 | 1,175.00 | 1,199.00 | 1,170.00 | 1,185.00 | 1,155.87 | 1.20% | 491,900 |
| Sep 3, 2026 | 1,155.00 | 1,181.00 | 1,152.00 | 1,171.00 | 1,142.21 | 2.00% | 430,300 |
| Sep 2, 2026 | 1,157.00 | 1,157.00 | 1,140.00 | 1,148.00 | 1,119.78 | -1.71% | 434,100 |
| Sep 1, 2026 | 1,171.00 | 1,182.00 | 1,163.00 | 1,168.00 | 1,139.29 | -0.60% | 342,500 |
| Aug 31, 2026 | 1,178.00 | 1,180.00 | 1,166.00 | 1,175.00 | 1,146.12 | -0.84% | 358,500 |
| Aug 28, 2026 | 1,159.00 | 1,185.00 | 1,159.00 | 1,185.00 | 1,155.87 | 1.54% | 382,500 |
| Aug 27, 2026 | 1,168.00 | 1,183.00 | 1,159.00 | 1,167.00 | 1,138.31 | -1.10% | 349,200 |
| Aug 26, 2026 | 1,187.00 | 1,197.00 | 1,176.00 | 1,180.00 | 1,150.99 | - | 302,100 |