H.I.S. Co., Ltd. (TYO:9603)
Japan · Delayed Price · Currency is JPY 1,047.00
+5.00 (0.48%)
May 29, 2026, 3:30 PM JST
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,042.00 | 1,057.00 | 1,039.00 | 1,047.00 | 1,047.00 | 0.48% | 2,604,800 |
| May 28, 2026 | 1,037.00 | 1,044.00 | 1,027.00 | 1,042.00 | 1,042.00 | 0.97% | 477,800 |
| May 27, 2026 | 1,022.00 | 1,032.00 | 1,013.00 | 1,032.00 | 1,032.00 | 0.58% | 560,100 |
| May 26, 2026 | 1,028.00 | 1,034.00 | 1,020.00 | 1,026.00 | 1,026.00 | - | 384,800 |
| May 25, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,026.00 | 1,026.00 | 0.10% | 548,800 |
| May 22, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,025.00 | 1,025.00 | -1.54% | 508,700 |
| May 21, 2026 | 1,039.00 | 1,050.00 | 1,038.00 | 1,041.00 | 1,041.00 | 1.26% | 509,100 |
| May 20, 2026 | 1,046.00 | 1,050.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.15% | 556,700 |
| May 19, 2026 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1.36% | 564,700 |
| May 18, 2026 | 1,038.00 | 1,038.00 | 1,018.00 | 1,026.00 | 1,026.00 | -1.44% | 553,300 |
| May 15, 2026 | 1,045.00 | 1,051.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.38% | 439,900 |
| May 14, 2026 | 1,038.00 | 1,052.00 | 1,033.00 | 1,045.00 | 1,045.00 | 0.67% | 316,400 |
| May 13, 2026 | 1,052.00 | 1,056.00 | 1,032.00 | 1,038.00 | 1,038.00 | -0.76% | 493,100 |
| May 12, 2026 | 1,056.00 | 1,064.00 | 1,039.00 | 1,046.00 | 1,046.00 | -2.43% | 536,400 |
| May 11, 2026 | 1,065.00 | 1,085.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.09% | 485,600 |
| May 8, 2026 | 1,070.00 | 1,076.00 | 1,055.00 | 1,073.00 | 1,073.00 | 0.94% | 511,700 |
| May 7, 2026 | 1,076.00 | 1,087.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.65% | 492,200 |
| May 1, 2026 | 1,046.00 | 1,084.00 | 1,039.00 | 1,070.00 | 1,070.00 | 2.39% | 617,500 |
| Apr 30, 2026 | 1,045.00 | 1,053.00 | 1,031.00 | 1,045.00 | 1,045.00 | -1.42% | 606,300 |
| Apr 28, 2026 | 1,065.00 | 1,072.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.28% | 562,300 |
| Apr 27, 2026 | 1,043.00 | 1,062.00 | 1,036.00 | 1,057.00 | 1,057.00 | 1.05% | 1,052,900 |
| Apr 24, 2026 | 1,040.00 | 1,054.00 | 1,035.00 | 1,046.00 | 1,046.00 | -0.85% | 483,300 |
| Apr 23, 2026 | 1,045.00 | 1,056.00 | 1,029.00 | 1,055.00 | 1,055.00 | 0.29% | 822,300 |
| Apr 22, 2026 | 1,061.00 | 1,067.00 | 1,047.00 | 1,052.00 | 1,052.00 | -1.50% | 520,600 |
| Apr 21, 2026 | 1,085.00 | 1,091.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.20% | 540,900 |
| Apr 20, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.46% | 555,600 |
| Apr 17, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 310,700 |
| Apr 16, 2026 | 1,119.00 | 1,119.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.36% | 577,600 |
| Apr 15, 2026 | 1,091.00 | 1,108.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 382,100 |
| Apr 14, 2026 | 1,083.00 | 1,087.00 | 1,069.00 | 1,085.00 | 1,085.00 | 0.84% | 457,200 |
| Apr 13, 2026 | 1,085.00 | 1,093.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.47% | 396,900 |
| Apr 10, 2026 | 1,111.00 | 1,117.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.89% | 551,500 |
| Apr 9, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.77% | 369,600 |
| Apr 8, 2026 | 1,115.00 | 1,141.00 | 1,112.00 | 1,133.00 | 1,133.00 | 3.47% | 704,300 |
| Apr 7, 2026 | 1,097.00 | 1,106.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 321,900 |
| Apr 6, 2026 | 1,085.00 | 1,094.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.93% | 312,300 |
| Apr 3, 2026 | 1,078.00 | 1,094.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1.41% | 438,300 |
| Apr 2, 2026 | 1,065.00 | 1,088.00 | 1,057.00 | 1,065.00 | 1,065.00 | - | 629,200 |
| Apr 1, 2026 | 1,050.00 | 1,065.00 | 1,044.00 | 1,065.00 | 1,065.00 | 2.21% | 474,400 |
| Mar 31, 2026 | 1,046.00 | 1,058.00 | 1,039.00 | 1,042.00 | 1,042.00 | -0.38% | 471,200 |
| Mar 30, 2026 | 1,043.00 | 1,048.00 | 1,026.00 | 1,046.00 | 1,046.00 | -2.52% | 663,100 |
| Mar 27, 2026 | 1,074.00 | 1,081.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.94% | 456,400 |
| Mar 26, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,063.00 | 1,063.00 | -0.75% | 393,300 |
| Mar 25, 2026 | 1,055.00 | 1,074.00 | 1,052.00 | 1,071.00 | 1,071.00 | 2.78% | 561,400 |
| Mar 24, 2026 | 1,050.00 | 1,053.00 | 1,029.00 | 1,042.00 | 1,042.00 | 1.86% | 767,000 |
| Mar 23, 2026 | 1,056.00 | 1,062.00 | 1,018.00 | 1,023.00 | 1,023.00 | -3.94% | 914,700 |
| Mar 19, 2026 | 1,092.00 | 1,099.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.53% | 534,100 |
| Mar 18, 2026 | 1,088.00 | 1,104.00 | 1,080.00 | 1,104.00 | 1,104.00 | 2.70% | 557,100 |
| Mar 17, 2026 | 1,069.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.01% | 731,600 |
| Mar 16, 2026 | 1,069.00 | 1,100.00 | 1,059.00 | 1,097.00 | 1,097.00 | 1.01% | 1,434,500 |