HS Holdings Co., Ltd. (8699.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 970.00 | 974.00 | 968.00 | 969.00 | 969.00 | 7,300 |
| 25 June 2024 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 24,000 |
| 24 June 2024 | 952.00 | 961.00 | 952.00 | 959.00 | 959.00 | 9,000 |
| 21 June 2024 | 959.00 | 960.00 | 952.00 | 952.00 | 952.00 | 73,100 |
| 20 June 2024 | 957.00 | 957.00 | 942.00 | 951.00 | 951.00 | 326,600 |
| 19 June 2024 | 944.00 | 947.00 | 942.00 | 942.00 | 942.00 | 224,700 |
| 18 June 2024 | 931.00 | 945.00 | 931.00 | 939.00 | 939.00 | 323,100 |
| 17 June 2024 | 959.00 | 959.00 | 932.00 | 932.00 | 932.00 | 61,900 |
| 14 June 2024 | 942.00 | 952.00 | 941.00 | 949.00 | 949.00 | 16,800 |
| 13 June 2024 | 946.00 | 949.00 | 940.00 | 944.00 | 944.00 | 86,600 |
| 12 June 2024 | 951.00 | 951.00 | 943.00 | 948.00 | 948.00 | 25,800 |
| 11 June 2024 | 947.00 | 952.00 | 947.00 | 947.00 | 947.00 | 8,200 |
| 10 June 2024 | 936.00 | 958.00 | 936.00 | 946.00 | 946.00 | 50,400 |
| 07 June 2024 | 935.00 | 941.00 | 932.00 | 938.00 | 938.00 | 102,200 |
| 06 June 2024 | 931.00 | 942.00 | 919.00 | 941.00 | 941.00 | 82,300 |
| 05 June 2024 | 925.00 | 935.00 | 923.00 | 931.00 | 931.00 | 80,200 |
| 04 June 2024 | 935.00 | 936.00 | 930.00 | 930.00 | 930.00 | 18,600 |
| 03 June 2024 | 954.00 | 954.00 | 932.00 | 932.00 | 932.00 | 60,900 |
| 31 May 2024 | 943.00 | 949.00 | 943.00 | 945.00 | 945.00 | 32,600 |
| 30 May 2024 | 940.00 | 957.00 | 933.00 | 947.00 | 947.00 | 182,900 |
| 29 May 2024 | 944.00 | 946.00 | 940.00 | 942.00 | 942.00 | 38,500 |
| 28 May 2024 | 947.00 | 950.00 | 937.00 | 944.00 | 944.00 | 22,200 |
| 27 May 2024 | 950.00 | 950.00 | 943.00 | 945.00 | 945.00 | 13,100 |
| 24 May 2024 | 950.00 | 951.00 | 945.00 | 947.00 | 947.00 | 4,400 |
| 23 May 2024 | 950.00 | 952.00 | 945.00 | 946.00 | 946.00 | 16,000 |
| 22 May 2024 | 950.00 | 957.00 | 942.00 | 950.00 | 950.00 | 52,800 |
| 21 May 2024 | 968.00 | 968.00 | 953.00 | 956.00 | 956.00 | 84,500 |
| 20 May 2024 | 962.00 | 964.00 | 956.00 | 956.00 | 956.00 | 128,500 |
| 17 May 2024 | 953.00 | 961.00 | 953.00 | 961.00 | 961.00 | 8,500 |
| 16 May 2024 | 959.00 | 959.00 | 948.00 | 953.00 | 953.00 | 34,300 |
| 15 May 2024 | 970.00 | 970.00 | 951.00 | 956.00 | 956.00 | 33,000 |
| 14 May 2024 | 963.00 | 971.00 | 962.00 | 962.00 | 962.00 | 9,400 |
| 13 May 2024 | 965.00 | 974.00 | 960.00 | 961.00 | 961.00 | 35,500 |
| 10 May 2024 | 972.00 | 972.00 | 957.00 | 966.00 | 966.00 | 120,100 |
| 09 May 2024 | 964.00 | 970.00 | 963.00 | 963.00 | 963.00 | 15,300 |
| 08 May 2024 | 957.00 | 974.00 | 954.00 | 963.00 | 963.00 | 41,900 |
| 07 May 2024 | 952.00 | 960.00 | 950.00 | 960.00 | 960.00 | 17,100 |
| 02 May 2024 | 962.00 | 962.00 | 947.00 | 952.00 | 952.00 | 40,000 |
| 01 May 2024 | 973.00 | 974.00 | 960.00 | 960.00 | 960.00 | 21,500 |
| 30 Apr 2024 | 964.00 | 965.00 | 957.00 | 964.00 | 964.00 | 38,600 |
| 26 Apr 2024 | 958.00 | 964.00 | 954.00 | 964.00 | 964.00 | 13,200 |
| 25 Apr 2024 | 965.00 | 967.00 | 954.00 | 958.00 | 958.00 | 74,300 |
| 24 Apr 2024 | 963.00 | 969.00 | 960.00 | 965.00 | 965.00 | 33,000 |
| 23 Apr 2024 | 961.00 | 968.00 | 958.00 | 963.00 | 963.00 | 22,300 |
| 22 Apr 2024 | 956.00 | 966.00 | 952.00 | 955.00 | 955.00 | 28,700 |
| 19 Apr 2024 | 949.00 | 955.00 | 927.00 | 955.00 | 955.00 | 53,600 |
| 18 Apr 2024 | 933.00 | 955.00 | 933.00 | 949.00 | 949.00 | 134,900 |
| 17 Apr 2024 | 948.00 | 954.00 | 937.00 | 948.00 | 948.00 | 177,800 |
| 16 Apr 2024 | 950.00 | 954.00 | 948.00 | 953.00 | 953.00 | 193,400 |
| 15 Apr 2024 | 950.00 | 962.00 | 948.00 | 951.00 | 951.00 | 344,500 |
| 12 Apr 2024 | 957.00 | 957.00 | 953.00 | 953.00 | 953.00 | 11,800 |
| 11 Apr 2024 | 958.00 | 962.00 | 954.00 | 954.00 | 954.00 | 11,300 |
| 10 Apr 2024 | 957.00 | 961.00 | 955.00 | 958.00 | 958.00 | 101,200 |
| 09 Apr 2024 | 968.00 | 968.00 | 955.00 | 967.00 | 967.00 | 13,400 |
| 08 Apr 2024 | 963.00 | 964.00 | 958.00 | 964.00 | 964.00 | 6,800 |
| 05 Apr 2024 | 959.00 | 963.00 | 951.00 | 960.00 | 960.00 | 39,400 |
| 04 Apr 2024 | 964.00 | 964.00 | 957.00 | 960.00 | 960.00 | 15,400 |
| 03 Apr 2024 | 976.00 | 976.00 | 962.00 | 962.00 | 962.00 | 58,100 |
| 02 Apr 2024 | 984.00 | 985.00 | 975.00 | 978.00 | 978.00 | 63,400 |
| 01 Apr 2024 | 993.00 | 997.00 | 983.00 | 984.00 | 984.00 | 382,000 |
| 29 Mar 2024 | 998.00 | 1,000.00 | 993.00 | 996.00 | 996.00 | 6,100 |
| 28 Mar 2024 | 997.00 | 1,004.00 | 992.00 | 1,002.00 | 1,002.00 | 25,900 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,000.00 | 1,002.00 | 998.00 | 999.00 | 989.00 | 17,000 |
| 26 Mar 2024 | 998.00 | 1,004.00 | 995.00 | 1,004.00 | 993.95 | 89,600 |
| 25 Mar 2024 | 1,003.00 | 1,005.00 | 996.00 | 998.00 | 988.01 | 55,600 |
| 22 Mar 2024 | 1,000.00 | 1,004.00 | 993.00 | 1,004.00 | 993.95 | 27,500 |
| 21 Mar 2024 | 998.00 | 1,004.00 | 993.00 | 1,001.00 | 990.98 | 61,600 |
| 19 Mar 2024 | 992.00 | 996.00 | 985.00 | 993.00 | 983.06 | 24,800 |
| 18 Mar 2024 | 989.00 | 992.00 | 982.00 | 992.00 | 982.07 | 36,500 |
| 15 Mar 2024 | 973.00 | 991.00 | 973.00 | 989.00 | 979.10 | 47,500 |
| 14 Mar 2024 | 974.00 | 984.00 | 974.00 | 976.00 | 966.23 | 58,100 |
| 13 Mar 2024 | 976.00 | 983.00 | 973.00 | 973.00 | 963.26 | 176,300 |
| 12 Mar 2024 | 980.00 | 980.00 | 971.00 | 977.00 | 967.22 | 68,700 |
| 11 Mar 2024 | 991.00 | 995.00 | 980.00 | 982.00 | 972.17 | 63,600 |
| 08 Mar 2024 | 1,000.00 | 1,002.00 | 987.00 | 990.00 | 980.09 | 145,100 |
| 07 Mar 2024 | 1,010.00 | 1,015.00 | 996.00 | 999.00 | 989.00 | 58,700 |
| 06 Mar 2024 | 1,003.00 | 1,042.00 | 1,003.00 | 1,018.00 | 1,007.81 | 123,300 |
| 05 Mar 2024 | 1,003.00 | 1,026.00 | 1,003.00 | 1,011.00 | 1,000.88 | 155,900 |
| 04 Mar 2024 | 1,006.00 | 1,006.00 | 996.00 | 1,006.00 | 995.93 | 96,900 |
| 01 Mar 2024 | 1,000.00 | 1,006.00 | 999.00 | 1,003.00 | 992.96 | 12,900 |
| 29 Feb 2024 | 997.00 | 1,006.00 | 996.00 | 1,006.00 | 995.93 | 95,000 |
| 28 Feb 2024 | 991.00 | 999.00 | 990.00 | 998.00 | 988.01 | 25,300 |
| 27 Feb 2024 | 994.00 | 998.00 | 988.00 | 988.00 | 978.11 | 87,600 |
| 26 Feb 2024 | 990.00 | 996.00 | 988.00 | 993.00 | 983.06 | 73,700 |
| 22 Feb 2024 | 999.00 | 999.00 | 955.00 | 981.00 | 971.18 | 201,200 |
| 21 Feb 2024 | 997.00 | 1,001.00 | 993.00 | 994.00 | 984.05 | 58,700 |
| 20 Feb 2024 | 1,005.00 | 1,009.00 | 998.00 | 999.00 | 989.00 | 50,800 |
| 19 Feb 2024 | 998.00 | 1,010.00 | 998.00 | 1,007.00 | 996.92 | 43,200 |
| 16 Feb 2024 | 1,000.00 | 1,008.00 | 993.00 | 997.00 | 987.02 | 151,900 |
| 15 Feb 2024 | 1,000.00 | 1,007.00 | 992.00 | 997.00 | 987.02 | 40,800 |
| 14 Feb 2024 | 1,000.00 | 1,008.00 | 991.00 | 1,000.00 | 989.99 | 109,200 |
| 13 Feb 2024 | 1,010.00 | 1,010.00 | 999.00 | 1,008.00 | 997.91 | 113,700 |
| 09 Feb 2024 | 1,006.00 | 1,014.00 | 1,000.00 | 1,000.00 | 989.99 | 35,200 |
| 08 Feb 2024 | 1,012.00 | 1,020.00 | 1,007.00 | 1,016.00 | 1,005.83 | 63,600 |
| 07 Feb 2024 | 1,015.00 | 1,022.00 | 1,010.00 | 1,013.00 | 1,002.86 | 70,100 |
| 06 Feb 2024 | 1,016.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,004.84 | 45,000 |
| 05 Feb 2024 | 1,014.00 | 1,033.00 | 1,010.00 | 1,025.00 | 1,014.74 | 76,000 |
| 02 Feb 2024 | 1,020.00 | 1,027.00 | 1,016.00 | 1,018.00 | 1,007.81 | 73,000 |
| 01 Feb 2024 | 1,036.00 | 1,043.00 | 1,019.00 | 1,021.00 | 1,010.78 | 61,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.