Helios Techno Holding Co., Ltd. (TYO:6927)
Japan
· Delayed Price · Currency is JPY 1,174.00
+1.00 (0.09%)
Apr 28, 2026, 3:30 PM JST
Helios Techno Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,179.00 | 1,183.00 | 1,171.00 | 1,174.00 | 1,174.00 | 0.09% | 33,600 |
| Apr 27, 2026 | 1,161.00 | 1,176.00 | 1,160.00 | 1,173.00 | 1,173.00 | 1.56% | 58,800 |
| Apr 24, 2026 | 1,152.00 | 1,159.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0.26% | 69,200 |
| Apr 23, 2026 | 1,153.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.78% | 78,700 |
| Apr 22, 2026 | 1,170.00 | 1,176.00 | 1,152.00 | 1,161.00 | 1,161.00 | -1.02% | 66,200 |
| Apr 21, 2026 | 1,196.00 | 1,198.00 | 1,169.00 | 1,173.00 | 1,173.00 | -1.59% | 76,500 |
| Apr 20, 2026 | 1,177.00 | 1,192.00 | 1,171.00 | 1,192.00 | 1,192.00 | 1.36% | 44,500 |
| Apr 17, 2026 | 1,191.00 | 1,195.00 | 1,172.00 | 1,176.00 | 1,176.00 | - | 51,000 |
| Apr 16, 2026 | 1,191.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.59% | 55,000 |
| Apr 15, 2026 | 1,201.00 | 1,212.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 63,700 |
| Apr 14, 2026 | 1,186.00 | 1,207.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.10% | 102,000 |
| Apr 13, 2026 | 1,190.00 | 1,201.00 | 1,171.00 | 1,187.00 | 1,187.00 | -0.50% | 45,800 |
| Apr 10, 2026 | 1,196.00 | 1,208.00 | 1,185.00 | 1,193.00 | 1,193.00 | -0.17% | 99,700 |
| Apr 9, 2026 | 1,178.00 | 1,205.00 | 1,168.00 | 1,195.00 | 1,195.00 | 2.31% | 118,800 |
| Apr 8, 2026 | 1,154.00 | 1,168.00 | 1,151.00 | 1,168.00 | 1,168.00 | 2.46% | 79,000 |
| Apr 7, 2026 | 1,136.00 | 1,150.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.35% | 57,200 |
| Apr 6, 2026 | 1,129.00 | 1,151.00 | 1,129.00 | 1,136.00 | 1,136.00 | 0.44% | 91,800 |
| Apr 3, 2026 | 1,143.00 | 1,143.00 | 1,127.00 | 1,131.00 | 1,131.00 | 0.18% | 50,800 |
| Apr 2, 2026 | 1,147.00 | 1,174.00 | 1,121.00 | 1,129.00 | 1,129.00 | -1.14% | 113,000 |
| Apr 1, 2026 | 1,125.00 | 1,146.00 | 1,122.00 | 1,142.00 | 1,142.00 | 1.78% | 130,200 |
| Mar 31, 2026 | 1,102.00 | 1,125.00 | 1,087.00 | 1,122.00 | 1,122.00 | -0.88% | 190,200 |
| Mar 30, 2026 | 1,089.00 | 1,141.00 | 1,087.00 | 1,132.00 | 1,132.00 | -7.29% | 343,300 |
| Mar 27, 2026 | 1,204.00 | 1,240.00 | 1,204.00 | 1,221.00 | 1,149.00 | -0.08% | 216,900 |
| Mar 26, 2026 | 1,247.00 | 1,258.00 | 1,217.00 | 1,222.00 | 1,149.94 | -1.77% | 166,400 |
| Mar 25, 2026 | 1,246.00 | 1,256.00 | 1,236.00 | 1,244.00 | 1,170.64 | 1.14% | 148,200 |
| Mar 24, 2026 | 1,226.00 | 1,239.00 | 1,215.00 | 1,230.00 | 1,157.47 | 2.84% | 161,000 |
| Mar 23, 2026 | 1,221.00 | 1,233.00 | 1,194.00 | 1,196.00 | 1,125.47 | -5.30% | 291,500 |
| Mar 19, 2026 | 1,291.00 | 1,299.00 | 1,263.00 | 1,263.00 | 1,188.52 | -3.51% | 177,200 |
| Mar 18, 2026 | 1,307.00 | 1,309.00 | 1,289.00 | 1,309.00 | 1,231.81 | 1.55% | 109,700 |
| Mar 17, 2026 | 1,309.00 | 1,309.00 | 1,283.00 | 1,289.00 | 1,212.99 | -0.54% | 123,300 |
| Mar 16, 2026 | 1,311.00 | 1,314.00 | 1,283.00 | 1,296.00 | 1,219.58 | -1.67% | 235,300 |
| Mar 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,318.00 | 1,240.28 | -2.59% | 193,400 |
| Mar 12, 2026 | 1,381.00 | 1,390.00 | 1,350.00 | 1,353.00 | 1,273.22 | -2.03% | 121,500 |
| Mar 11, 2026 | 1,370.00 | 1,402.00 | 1,362.00 | 1,381.00 | 1,299.57 | 1.47% | 129,300 |
| Mar 10, 2026 | 1,320.00 | 1,387.00 | 1,320.00 | 1,361.00 | 1,280.74 | 4.37% | 220,700 |
| Mar 9, 2026 | 1,302.00 | 1,323.00 | 1,288.00 | 1,304.00 | 1,227.11 | -3.41% | 208,700 |
| Mar 6, 2026 | 1,339.00 | 1,363.00 | 1,320.00 | 1,350.00 | 1,270.39 | 0.82% | 131,800 |
| Mar 5, 2026 | 1,336.00 | 1,366.00 | 1,325.00 | 1,339.00 | 1,260.04 | 3.56% | 203,700 |
| Mar 4, 2026 | 1,287.00 | 1,323.00 | 1,254.00 | 1,293.00 | 1,216.75 | -4.01% | 290,500 |
| Mar 3, 2026 | 1,371.00 | 1,394.00 | 1,347.00 | 1,347.00 | 1,267.57 | -2.53% | 187,500 |
| Mar 2, 2026 | 1,364.00 | 1,388.00 | 1,361.00 | 1,382.00 | 1,300.51 | -0.86% | 129,100 |
| Feb 27, 2026 | 1,382.00 | 1,397.00 | 1,369.00 | 1,394.00 | 1,311.80 | -0.21% | 148,200 |
| Feb 26, 2026 | 1,358.00 | 1,402.00 | 1,355.00 | 1,397.00 | 1,314.62 | 2.87% | 179,500 |
| Feb 25, 2026 | 1,366.00 | 1,369.00 | 1,335.00 | 1,358.00 | 1,277.92 | -0.95% | 153,400 |
| Feb 24, 2026 | 1,370.00 | 1,385.00 | 1,360.00 | 1,371.00 | 1,290.15 | 0.37% | 127,800 |
| Feb 20, 2026 | 1,376.00 | 1,382.00 | 1,361.00 | 1,366.00 | 1,285.45 | -0.73% | 107,500 |
| Feb 19, 2026 | 1,355.00 | 1,396.00 | 1,354.00 | 1,376.00 | 1,294.86 | 2.15% | 300,400 |
| Feb 18, 2026 | 1,320.00 | 1,349.00 | 1,313.00 | 1,347.00 | 1,267.57 | 2.36% | 164,300 |
| Feb 17, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,316.00 | 1,238.40 | 0.08% | 176,200 |
| Feb 16, 2026 | 1,300.00 | 1,320.00 | 1,275.00 | 1,315.00 | 1,237.46 | 2.73% | 347,600 |
| Feb 13, 2026 | 1,283.00 | 1,303.00 | 1,267.00 | 1,280.00 | 1,204.52 | 0.16% | 297,900 |
| Feb 12, 2026 | 1,230.00 | 1,307.00 | 1,230.00 | 1,278.00 | 1,202.64 | 4.24% | 525,100 |
| Feb 10, 2026 | 1,222.00 | 1,230.00 | 1,196.00 | 1,226.00 | 1,153.71 | 0.16% | 393,900 |
| Feb 9, 2026 | 1,195.00 | 1,237.00 | 1,168.00 | 1,224.00 | 1,151.82 | 17.13% | 1,156,800 |
| Feb 6, 2026 | 1,050.00 | 1,052.00 | 1,039.00 | 1,045.00 | 983.38 | -0.48% | 108,600 |
| Feb 5, 2026 | 1,047.00 | 1,057.00 | 1,047.00 | 1,050.00 | 988.08 | 0.38% | 56,600 |
| Feb 4, 2026 | 1,045.00 | 1,051.00 | 1,038.00 | 1,046.00 | 984.32 | 0.48% | 57,000 |
| Feb 3, 2026 | 1,044.00 | 1,046.00 | 1,032.00 | 1,041.00 | 979.61 | 0.58% | 99,100 |
| Feb 2, 2026 | 1,050.00 | 1,055.00 | 1,033.00 | 1,035.00 | 973.97 | -0.67% | 86,300 |
| Jan 30, 2026 | 1,047.00 | 1,051.00 | 1,039.00 | 1,042.00 | 980.56 | -0.57% | 94,400 |
| Jan 29, 2026 | 1,035.00 | 1,048.00 | 1,026.00 | 1,048.00 | 986.20 | 1.45% | 94,100 |
| Jan 28, 2026 | 1,043.00 | 1,043.00 | 1,028.00 | 1,033.00 | 972.09 | -0.96% | 52,800 |
| Jan 27, 2026 | 1,042.00 | 1,045.00 | 1,034.00 | 1,043.00 | 981.50 | 0.97% | 49,700 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,025.00 | 1,033.00 | 972.09 | -1.62% | 114,500 |
| Jan 23, 2026 | 1,049.00 | 1,056.00 | 1,040.00 | 1,050.00 | 988.08 | 0.10% | 55,000 |
| Jan 22, 2026 | 1,046.00 | 1,057.00 | 1,037.00 | 1,049.00 | 987.14 | 0.29% | 80,700 |
| Jan 21, 2026 | 1,046.00 | 1,052.00 | 1,032.00 | 1,046.00 | 984.32 | -0.48% | 66,700 |
| Jan 20, 2026 | 1,045.00 | 1,062.00 | 1,035.00 | 1,051.00 | 989.02 | 0.48% | 85,300 |
| Jan 19, 2026 | 1,053.00 | 1,056.00 | 1,035.00 | 1,046.00 | 984.32 | -0.95% | 74,200 |
| Jan 16, 2026 | 1,039.00 | 1,059.00 | 1,026.00 | 1,056.00 | 993.73 | 2.03% | 126,700 |
| Jan 15, 2026 | 1,028.00 | 1,039.00 | 1,025.00 | 1,035.00 | 973.97 | 0.68% | 56,400 |
| Jan 14, 2026 | 1,045.00 | 1,048.00 | 1,028.00 | 1,028.00 | 967.38 | -1.44% | 104,900 |
| Jan 13, 2026 | 1,049.00 | 1,052.00 | 1,040.00 | 1,043.00 | 981.50 | - | 58,300 |
| Jan 9, 2026 | 1,045.00 | 1,051.00 | 1,043.00 | 1,043.00 | 981.50 | -0.95% | 69,200 |
| Jan 8, 2026 | 1,063.00 | 1,069.00 | 1,052.00 | 1,053.00 | 990.91 | -0.94% | 42,000 |
| Jan 7, 2026 | 1,058.00 | 1,070.00 | 1,043.00 | 1,063.00 | 1,000.32 | 0.47% | 106,300 |
| Jan 6, 2026 | 1,060.00 | 1,063.00 | 1,042.00 | 1,058.00 | 995.61 | 0.76% | 132,300 |
| Jan 5, 2026 | 1,056.00 | 1,069.00 | 1,048.00 | 1,050.00 | 988.08 | -0.28% | 84,200 |
| Dec 30, 2025 | 1,048.00 | 1,063.00 | 1,041.00 | 1,053.00 | 990.91 | 0.48% | 61,200 |
| Dec 29, 2025 | 1,050.00 | 1,053.00 | 1,038.00 | 1,048.00 | 986.20 | 0.96% | 61,500 |
| Dec 26, 2025 | 1,030.00 | 1,038.00 | 1,026.00 | 1,038.00 | 976.79 | 0.29% | 50,900 |
| Dec 25, 2025 | 1,037.00 | 1,041.00 | 1,026.00 | 1,035.00 | 973.97 | -0.10% | 143,500 |
| Dec 24, 2025 | 1,029.00 | 1,038.00 | 1,024.00 | 1,036.00 | 974.91 | 1.17% | 35,100 |
| Dec 23, 2025 | 1,017.00 | 1,024.00 | 1,012.00 | 1,024.00 | 963.62 | -0.10% | 39,800 |
| Dec 22, 2025 | 1,013.00 | 1,025.00 | 1,002.00 | 1,025.00 | 964.56 | 1.08% | 75,800 |
| Dec 19, 2025 | 1,030.00 | 1,032.00 | 1,001.00 | 1,014.00 | 954.21 | -1.07% | 130,400 |
| Dec 18, 2025 | 1,020.00 | 1,026.00 | 1,008.00 | 1,025.00 | 964.56 | 0.29% | 51,700 |
| Dec 17, 2025 | 1,054.00 | 1,054.00 | 1,005.00 | 1,022.00 | 961.73 | -2.11% | 149,300 |
| Dec 16, 2025 | 1,068.00 | 1,071.00 | 1,044.00 | 1,044.00 | 982.44 | -2.70% | 87,700 |
| Dec 15, 2025 | 1,070.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,009.73 | 0.28% | 79,300 |
| Dec 12, 2025 | 1,055.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,006.90 | 1.52% | 145,700 |
| Dec 11, 2025 | 1,070.00 | 1,078.00 | 1,051.00 | 1,054.00 | 991.85 | -1.86% | 79,000 |
| Dec 10, 2025 | 1,070.00 | 1,081.00 | 1,068.00 | 1,074.00 | 1,010.67 | -0.09% | 81,400 |
| Dec 9, 2025 | 1,061.00 | 1,088.00 | 1,061.00 | 1,075.00 | 1,011.61 | 1.32% | 197,600 |
| Dec 8, 2025 | 1,059.00 | 1,069.00 | 1,048.00 | 1,061.00 | 998.43 | 0.19% | 122,100 |
| Dec 5, 2025 | 1,074.00 | 1,078.00 | 1,056.00 | 1,059.00 | 996.55 | -1.40% | 76,900 |
| Dec 4, 2025 | 1,060.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,010.67 | 1.03% | 59,000 |
| Dec 3, 2025 | 1,079.00 | 1,079.00 | 1,057.00 | 1,063.00 | 1,000.32 | -1.48% | 77,400 |
| Dec 2, 2025 | 1,080.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,015.37 | 0.19% | 62,400 |
| Dec 1, 2025 | 1,069.00 | 1,093.00 | 1,067.00 | 1,077.00 | 1,013.49 | 1.41% | 131,400 |