Skip to main content
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
+20.00 (0.86%)
Mar 11, 2026, 9:13 AM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,277.002,330.002,277.002,330.002,330.003.19%1,000
Mar 9, 20262,261.002,290.002,258.002,258.002,258.00-3.63%1,900
Mar 6, 20262,361.002,361.002,331.002,343.002,343.00-0.68%1,200
Mar 5, 20262,303.002,359.002,300.002,359.002,359.001.77%1,700
Mar 4, 20262,353.002,354.002,318.002,318.002,318.00-1.57%1,200
Mar 3, 20262,342.002,355.002,318.002,355.002,355.00-1.46%700
Mar 2, 20262,278.002,400.002,278.002,390.002,390.005.99%6,400
Feb 27, 20262,255.002,255.002,255.002,255.002,255.00-100
Feb 26, 20262,243.002,255.002,243.002,255.002,255.00-1.05%2,000
Feb 25, 20262,280.002,280.002,247.002,279.002,279.00-0.04%500
Feb 24, 20262,240.002,280.002,240.002,280.002,280.002.20%700
Feb 20, 20262,231.002,231.002,231.002,231.002,231.00-0.76%200
Feb 19, 20262,221.002,250.002,221.002,248.002,248.001.22%1,700
Feb 18, 20262,221.002,221.002,221.002,221.002,221.00-200
Feb 17, 20262,221.002,221.002,221.002,221.002,221.00-0.22%100
Feb 16, 20262,220.002,226.002,220.002,226.002,226.000.18%700
Feb 13, 20262,216.002,240.002,216.002,222.002,222.00-0.58%600
Feb 12, 20262,220.002,235.002,219.002,235.002,235.00-0.22%700
Feb 10, 20262,225.002,240.002,225.002,240.002,240.001.82%400
Feb 9, 20262,230.002,235.002,200.002,200.002,200.00-0.90%1,900
Feb 6, 20262,230.002,230.002,200.002,220.002,220.00-0.40%1,200
Feb 5, 20262,230.002,230.002,218.002,229.002,229.001.32%1,100
Feb 4, 20262,250.002,250.002,200.002,200.002,200.00-1.70%900
Feb 3, 20262,238.002,238.002,237.002,238.002,238.001.18%600
Feb 2, 20262,220.002,220.002,212.002,212.002,212.000.96%200
Jan 30, 20262,191.002,191.002,191.002,191.002,191.00-0.41%100
Jan 29, 20262,210.002,210.002,200.002,200.002,200.00-0.45%800
Jan 28, 20262,213.002,240.002,210.002,210.002,210.00-0.85%900
Jan 27, 20262,210.002,229.002,200.002,229.002,229.000.50%2,000
Jan 26, 20262,207.002,256.002,207.002,218.002,218.00-0.89%1,300
Jan 23, 20262,238.002,240.002,238.002,238.002,238.000.31%800
Jan 22, 20262,236.002,240.002,220.002,231.002,231.000.50%800
Jan 21, 20262,193.002,225.002,192.002,220.002,220.00-0.22%2,600
Jan 20, 20262,203.002,225.002,199.002,225.002,225.001.00%7,900
Jan 19, 20262,203.002,211.002,203.002,203.002,203.000.50%700
Jan 16, 20262,191.002,192.002,191.002,192.002,192.000.09%400
Jan 15, 20262,158.002,190.002,158.002,190.002,190.001.62%1,000
Jan 14, 20262,236.002,237.002,155.002,155.002,155.00-3.45%6,600
Jan 13, 20262,292.002,292.002,232.002,232.002,232.00-0.45%800
Jan 9, 20262,242.002,244.002,242.002,242.002,242.000.04%900
Jan 8, 20262,231.002,241.002,231.002,241.002,241.000.45%300
Jan 7, 20262,231.002,269.002,231.002,231.002,231.00-0.27%1,000
Jan 6, 20262,268.002,268.002,233.002,237.002,237.00-1.37%2,800
Jan 5, 20262,260.002,268.002,260.002,268.002,268.000.35%300
Dec 30, 20252,244.002,330.002,244.002,260.002,260.000.76%1,600
Dec 29, 20252,240.002,243.002,230.002,243.002,243.00-0.09%1,000
Dec 26, 20252,215.002,249.002,215.002,245.002,245.000.99%300
Dec 25, 20252,243.002,243.002,223.002,223.002,223.00-0.54%10,900
Dec 24, 20252,235.002,235.002,235.002,235.002,235.000.49%100
Dec 23, 20252,223.002,224.002,223.002,224.002,224.000.04%1,400
Dec 22, 20252,233.002,235.002,223.002,223.002,223.00-0.13%1,800
Dec 19, 20252,223.002,227.002,223.002,226.002,226.000.13%1,300
Dec 18, 20252,212.002,223.002,212.002,223.002,223.000.23%200
Dec 17, 20252,239.002,239.002,215.002,218.002,218.00-1.03%1,700
Dec 16, 20252,234.002,241.002,234.002,241.002,241.00-0.18%600
Dec 15, 20252,273.002,273.002,245.002,245.002,245.000.90%1,000
Dec 12, 20252,245.002,245.002,225.002,225.002,225.000.09%800
Dec 11, 20252,222.002,223.002,222.002,223.002,223.00-0.31%300
Dec 8, 20252,220.002,230.002,220.002,230.002,230.000.68%200
Dec 5, 20252,222.002,222.002,215.002,215.002,215.00-1.99%200
Dec 1, 20252,265.002,265.002,260.002,260.002,260.000.71%300
Nov 27, 20252,250.002,250.002,244.002,244.002,244.00-0.66%200
Nov 26, 20252,254.002,259.002,250.002,259.002,259.000.49%800
Nov 25, 20252,250.002,250.002,240.002,248.002,248.00-0.04%1,000
Nov 21, 20252,210.002,249.002,200.002,249.002,249.001.76%600
Nov 20, 20252,210.002,210.002,210.002,210.002,210.00-100
Nov 18, 20252,197.002,210.002,197.002,210.002,210.000.36%200
Nov 14, 20252,194.002,202.002,194.002,202.002,202.000.36%200
Nov 13, 20252,200.002,200.002,194.002,194.002,194.000.09%500
Nov 12, 20252,195.002,195.002,192.002,192.002,192.00-1.26%200
Nov 11, 20252,192.002,220.002,192.002,220.002,220.000.23%400
Nov 10, 20252,215.002,215.002,215.002,215.002,215.000.45%200
Nov 5, 20252,205.002,205.002,205.002,205.002,205.000.68%100
Nov 4, 20252,188.002,206.002,188.002,190.002,190.000.09%500
Oct 31, 20252,185.002,197.002,182.002,188.002,188.00-0.14%700
Oct 30, 20252,194.002,194.002,191.002,191.002,191.00-0.72%500
Oct 29, 20252,207.002,207.002,207.002,207.002,207.000.27%100
Oct 28, 20252,189.002,201.002,189.002,201.002,201.000.05%400
Oct 27, 20252,195.002,200.002,195.002,200.002,200.000.92%1,700
Oct 24, 20252,187.002,187.002,180.002,180.002,180.000.09%400
Oct 23, 20252,169.002,190.002,169.002,178.002,178.000.23%800
Oct 22, 20252,160.002,173.002,160.002,173.002,173.000.51%600
Oct 21, 20252,161.002,190.002,161.002,162.002,162.000.09%400
Oct 20, 20252,200.002,200.002,160.002,160.002,160.00-0.69%600
Oct 17, 20252,160.002,175.002,160.002,175.002,175.001.40%300
Oct 16, 20252,144.002,145.002,144.002,145.002,145.000.66%500
Oct 15, 20252,130.002,131.002,130.002,131.002,131.000.05%400
Oct 14, 20252,168.002,180.002,120.002,130.002,130.00-5.21%4,000
Oct 10, 20252,246.002,254.002,246.002,247.002,247.000.04%1,000
Oct 9, 20252,247.002,253.002,215.002,246.002,246.00-0.04%1,800
Oct 8, 20252,229.002,247.002,219.002,247.002,247.001.63%1,000
Oct 7, 20252,200.002,211.002,200.002,211.002,211.000.77%300
Oct 6, 20252,240.002,244.002,185.002,194.002,194.00-0.14%1,900
Oct 3, 20252,195.002,197.002,195.002,197.002,197.000.78%700
Oct 2, 20252,195.002,195.002,176.002,180.002,180.00-600
Oct 1, 20252,183.002,200.002,180.002,180.002,180.001.02%900
Sep 29, 20252,157.002,158.002,157.002,158.002,158.00-0.51%200
Sep 26, 20252,169.002,169.002,169.002,169.002,169.00-200
Sep 25, 20252,169.002,169.002,169.002,169.002,169.00-200
Sep 24, 20252,183.002,183.002,168.002,169.002,169.000.05%700