H.I.S. Co., Ltd. (TYO:9603)
Japan · Delayed Price · Currency is JPY 992.00
-9.00 (-0.90%)
Jul 21, 2026, 2:54 PM JST
H.I.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 983.00 | 983.00 | 911.00 | 913.00 | 913.00 | -10.40% | 3,281,000 |
| Jun 12, 2026 | 1,020.00 | 1,031.00 | 1,009.00 | 1,019.00 | 1,019.00 | 1.09% | 1,073,300 |
| Jun 11, 2026 | 1,066.00 | 1,069.00 | 1,006.00 | 1,008.00 | 1,008.00 | -7.01% | 1,193,400 |
| Jun 10, 2026 | 1,081.00 | 1,086.00 | 1,064.00 | 1,084.00 | 1,084.00 | 1.78% | 576,900 |
| Jun 9, 2026 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.09% | 544,600 |
| Jun 8, 2026 | 1,053.00 | 1,085.00 | 1,052.00 | 1,064.00 | 1,064.00 | -0.28% | 491,900 |
| Jun 5, 2026 | 1,063.00 | 1,092.00 | 1,058.00 | 1,067.00 | 1,067.00 | 1.04% | 619,300 |
| Jun 4, 2026 | 1,063.00 | 1,068.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.77% | 483,000 |
| Jun 3, 2026 | 1,068.00 | 1,093.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.66% | 854,400 |
| Jun 2, 2026 | 1,057.00 | 1,075.00 | 1,048.00 | 1,068.00 | 1,068.00 | 0.56% | 717,100 |
| Jun 1, 2026 | 1,041.00 | 1,068.00 | 1,032.00 | 1,062.00 | 1,062.00 | 1.43% | 747,600 |
| 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 |