Helios Techno Holding Co., Ltd. (TYO:6927)
Japan
· Delayed Price · Currency is JPY 1,304.00
-46.00 (-3.41%)
At close: Mar 9, 2026
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,302.00 | 1,323.00 | 1,288.00 | 1,304.00 | 1,304.00 | -3.41% | 208,700 |
| Mar 6, 2026 | 1,339.00 | 1,363.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.82% | 131,800 |
| Mar 5, 2026 | 1,336.00 | 1,366.00 | 1,325.00 | 1,339.00 | 1,339.00 | 3.56% | 203,700 |
| Mar 4, 2026 | 1,287.00 | 1,323.00 | 1,254.00 | 1,293.00 | 1,293.00 | -4.01% | 290,500 |
| Mar 3, 2026 | 1,371.00 | 1,394.00 | 1,347.00 | 1,347.00 | 1,347.00 | -2.53% | 187,500 |
| Mar 2, 2026 | 1,364.00 | 1,388.00 | 1,361.00 | 1,382.00 | 1,382.00 | -0.86% | 129,100 |
| Feb 27, 2026 | 1,382.00 | 1,397.00 | 1,369.00 | 1,394.00 | 1,394.00 | -0.21% | 148,200 |
| Feb 26, 2026 | 1,358.00 | 1,402.00 | 1,355.00 | 1,397.00 | 1,397.00 | 2.87% | 179,500 |
| Feb 25, 2026 | 1,366.00 | 1,369.00 | 1,335.00 | 1,358.00 | 1,358.00 | -0.95% | 153,400 |
| Feb 24, 2026 | 1,370.00 | 1,385.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.37% | 127,800 |
| Feb 20, 2026 | 1,376.00 | 1,382.00 | 1,361.00 | 1,366.00 | 1,366.00 | -0.73% | 107,500 |
| Feb 19, 2026 | 1,355.00 | 1,396.00 | 1,354.00 | 1,376.00 | 1,376.00 | 2.15% | 300,400 |
| Feb 18, 2026 | 1,320.00 | 1,349.00 | 1,313.00 | 1,347.00 | 1,347.00 | 2.36% | 164,300 |
| Feb 17, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.08% | 176,200 |
| Feb 16, 2026 | 1,300.00 | 1,320.00 | 1,275.00 | 1,315.00 | 1,315.00 | 2.73% | 347,600 |
| Feb 13, 2026 | 1,283.00 | 1,303.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.16% | 297,900 |
| Feb 12, 2026 | 1,230.00 | 1,307.00 | 1,230.00 | 1,278.00 | 1,278.00 | 4.24% | 525,100 |
| Feb 10, 2026 | 1,222.00 | 1,230.00 | 1,196.00 | 1,226.00 | 1,226.00 | 0.16% | 393,900 |
| Feb 9, 2026 | 1,195.00 | 1,237.00 | 1,168.00 | 1,224.00 | 1,224.00 | 17.13% | 1,156,800 |
| Feb 6, 2026 | 1,050.00 | 1,052.00 | 1,039.00 | 1,045.00 | 1,045.00 | -0.48% | 108,600 |
| Feb 5, 2026 | 1,047.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.38% | 56,600 |
| Feb 4, 2026 | 1,045.00 | 1,051.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.48% | 57,000 |
| Feb 3, 2026 | 1,044.00 | 1,046.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.58% | 99,100 |
| Feb 2, 2026 | 1,050.00 | 1,055.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.67% | 86,300 |
| Jan 30, 2026 | 1,047.00 | 1,051.00 | 1,039.00 | 1,042.00 | 1,042.00 | -0.57% | 94,400 |
| Jan 29, 2026 | 1,035.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,048.00 | 1.45% | 94,100 |
| Jan 28, 2026 | 1,043.00 | 1,043.00 | 1,028.00 | 1,033.00 | 1,033.00 | -0.96% | 52,800 |
| Jan 27, 2026 | 1,042.00 | 1,045.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.97% | 49,700 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,025.00 | 1,033.00 | 1,033.00 | -1.62% | 114,500 |
| Jan 23, 2026 | 1,049.00 | 1,056.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.10% | 55,000 |
| Jan 22, 2026 | 1,046.00 | 1,057.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.29% | 80,700 |
| Jan 21, 2026 | 1,046.00 | 1,052.00 | 1,032.00 | 1,046.00 | 1,046.00 | -0.48% | 66,700 |
| Jan 20, 2026 | 1,045.00 | 1,062.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.48% | 85,300 |
| Jan 19, 2026 | 1,053.00 | 1,056.00 | 1,035.00 | 1,046.00 | 1,046.00 | -0.95% | 74,200 |
| Jan 16, 2026 | 1,039.00 | 1,059.00 | 1,026.00 | 1,056.00 | 1,056.00 | 2.03% | 126,700 |
| Jan 15, 2026 | 1,028.00 | 1,039.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.68% | 56,400 |
| Jan 14, 2026 | 1,045.00 | 1,048.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.44% | 104,900 |
| Jan 13, 2026 | 1,049.00 | 1,052.00 | 1,040.00 | 1,043.00 | 1,043.00 | - | 58,300 |
| Jan 9, 2026 | 1,045.00 | 1,051.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | 69,200 |
| Jan 8, 2026 | 1,063.00 | 1,069.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.94% | 42,000 |
| Jan 7, 2026 | 1,058.00 | 1,070.00 | 1,043.00 | 1,063.00 | 1,063.00 | 0.47% | 106,300 |
| Jan 6, 2026 | 1,060.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.76% | 132,300 |
| Jan 5, 2026 | 1,056.00 | 1,069.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.28% | 84,200 |
| Dec 30, 2025 | 1,048.00 | 1,063.00 | 1,041.00 | 1,053.00 | 1,053.00 | 0.48% | 61,200 |
| Dec 29, 2025 | 1,050.00 | 1,053.00 | 1,038.00 | 1,048.00 | 1,048.00 | 0.96% | 61,500 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.29% | 50,900 |
| Dec 25, 2025 | 1,037.00 | 1,041.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.10% | 143,500 |
| Dec 24, 2025 | 1,029.00 | 1,038.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.17% | 35,100 |
| Dec 23, 2025 | 1,017.00 | 1,024.00 | 1,012.00 | 1,024.00 | 1,024.00 | -0.10% | 39,800 |
| Dec 22, 2025 | 1,013.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.08% | 75,800 |
| Dec 19, 2025 | 1,030.00 | 1,032.00 | 1,001.00 | 1,014.00 | 1,014.00 | -1.07% | 130,400 |
| Dec 18, 2025 | 1,020.00 | 1,026.00 | 1,008.00 | 1,025.00 | 1,025.00 | 0.29% | 51,700 |
| Dec 17, 2025 | 1,054.00 | 1,054.00 | 1,005.00 | 1,022.00 | 1,022.00 | -2.11% | 149,300 |
| Dec 16, 2025 | 1,068.00 | 1,071.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.70% | 87,700 |
| Dec 15, 2025 | 1,070.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.28% | 79,300 |
| Dec 12, 2025 | 1,055.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.52% | 145,700 |
| Dec 11, 2025 | 1,070.00 | 1,078.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.86% | 79,000 |
| Dec 10, 2025 | 1,070.00 | 1,081.00 | 1,068.00 | 1,074.00 | 1,074.00 | -0.09% | 81,400 |
| Dec 9, 2025 | 1,061.00 | 1,088.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1.32% | 197,600 |
| Dec 8, 2025 | 1,059.00 | 1,069.00 | 1,048.00 | 1,061.00 | 1,061.00 | 0.19% | 122,100 |
| Dec 5, 2025 | 1,074.00 | 1,078.00 | 1,056.00 | 1,059.00 | 1,059.00 | -1.40% | 76,900 |
| Dec 4, 2025 | 1,060.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.03% | 59,000 |
| Dec 3, 2025 | 1,079.00 | 1,079.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.48% | 77,400 |
| Dec 2, 2025 | 1,080.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,079.00 | 0.19% | 62,400 |
| Dec 1, 2025 | 1,069.00 | 1,093.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.41% | 131,400 |
| Nov 28, 2025 | 1,066.00 | 1,069.00 | 1,052.00 | 1,062.00 | 1,062.00 | -0.38% | 294,900 |
| Nov 27, 2025 | 1,072.00 | 1,087.00 | 1,061.00 | 1,066.00 | 1,066.00 | -1.20% | 73,900 |
| Nov 26, 2025 | 1,058.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,079.00 | 2.47% | 78,200 |
| Nov 25, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.03% | 73,200 |
| Nov 21, 2025 | 1,047.00 | 1,073.00 | 1,047.00 | 1,064.00 | 1,064.00 | 0.66% | 60,900 |
| Nov 20, 2025 | 1,049.00 | 1,060.00 | 1,043.00 | 1,057.00 | 1,057.00 | 1.93% | 79,500 |
| Nov 19, 2025 | 1,062.00 | 1,063.00 | 1,027.00 | 1,037.00 | 1,037.00 | -2.08% | 88,600 |
| Nov 18, 2025 | 1,067.00 | 1,072.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.49% | 75,500 |
| Nov 17, 2025 | 1,073.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 117,700 |
| Nov 14, 2025 | 1,038.00 | 1,087.00 | 1,034.00 | 1,080.00 | 1,080.00 | 3.95% | 249,000 |
| Nov 13, 2025 | 1,022.00 | 1,040.00 | 1,011.00 | 1,039.00 | 1,039.00 | 2.06% | 303,300 |
| Nov 12, 2025 | 995.00 | 1,019.00 | 964.00 | 1,018.00 | 1,018.00 | 2.41% | 375,500 |
| Nov 11, 2025 | 970.00 | 1,009.00 | 970.00 | 994.00 | 994.00 | 1.74% | 386,200 |
| Nov 10, 2025 | 967.00 | 980.00 | 960.00 | 977.00 | 977.00 | 1.24% | 342,300 |
| Nov 7, 2025 | 1,010.00 | 1,017.00 | 940.00 | 965.00 | 965.00 | 8.92% | 1,610,400 |
| Nov 6, 2025 | 879.00 | 898.00 | 879.00 | 886.00 | 886.00 | 1.37% | 109,900 |
| Nov 5, 2025 | 866.00 | 879.00 | 866.00 | 874.00 | 874.00 | 0.69% | 58,800 |
| Nov 4, 2025 | 867.00 | 875.00 | 865.00 | 868.00 | 868.00 | - | 31,000 |
| Oct 31, 2025 | 871.00 | 880.00 | 867.00 | 868.00 | 868.00 | -0.23% | 20,700 |
| Oct 30, 2025 | 861.00 | 871.00 | 860.00 | 870.00 | 870.00 | 1.05% | 15,400 |
| Oct 29, 2025 | 880.00 | 880.00 | 861.00 | 861.00 | 861.00 | -1.26% | 20,500 |
| Oct 28, 2025 | 885.00 | 889.00 | 872.00 | 872.00 | 872.00 | -2.46% | 33,700 |
| Oct 27, 2025 | 877.00 | 898.00 | 877.00 | 894.00 | 894.00 | 2.41% | 71,700 |
| Oct 24, 2025 | 862.00 | 886.00 | 858.00 | 873.00 | 873.00 | 1.04% | 76,800 |
| Oct 23, 2025 | 857.00 | 871.00 | 854.00 | 864.00 | 864.00 | 0.35% | 26,300 |
| Oct 22, 2025 | 852.00 | 863.00 | 851.00 | 861.00 | 861.00 | 0.70% | 21,900 |
| Oct 21, 2025 | 857.00 | 861.00 | 854.00 | 855.00 | 855.00 | 0.23% | 26,200 |
| Oct 20, 2025 | 848.00 | 854.00 | 846.00 | 853.00 | 853.00 | 1.19% | 24,400 |
| Oct 17, 2025 | 850.00 | 851.00 | 840.00 | 843.00 | 843.00 | -1.06% | 43,800 |
| Oct 16, 2025 | 858.00 | 860.00 | 851.00 | 852.00 | 852.00 | -0.23% | 23,700 |
| Oct 15, 2025 | 855.00 | 859.00 | 850.00 | 854.00 | 854.00 | 0.95% | 29,800 |
| Oct 14, 2025 | 867.00 | 889.00 | 836.00 | 846.00 | 846.00 | -4.08% | 165,000 |
| Oct 10, 2025 | 890.00 | 893.00 | 877.00 | 882.00 | 882.00 | -1.45% | 57,900 |
| Oct 9, 2025 | 885.00 | 903.00 | 885.00 | 895.00 | 895.00 | 0.90% | 48,300 |
| Oct 8, 2025 | 895.00 | 899.00 | 887.00 | 887.00 | 887.00 | -1.00% | 35,600 |