Skip to main content
HKS Co., Ltd. (TYO:7219)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
+24.00 (1.07%)
Apr 30, 2026, 9:20 AM JST

HKS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,234.002,235.002,234.002,235.002,235.000.63%200
Apr 27, 20262,242.002,242.002,221.002,221.002,221.000.18%400
Apr 24, 20262,217.002,217.002,217.002,217.002,217.000.05%200
Apr 23, 20262,206.002,225.002,205.002,216.002,216.000.54%700
Apr 22, 20262,240.002,240.002,172.002,204.002,204.00-4.17%6,300
Apr 21, 20262,272.002,300.002,272.002,300.002,300.001.19%500
Apr 20, 20262,283.002,283.002,273.002,273.002,273.00-1.26%2,000
Apr 17, 20262,307.002,308.002,290.002,302.002,302.00-0.13%500
Apr 16, 20262,305.002,305.002,305.002,305.002,305.001.14%400
Apr 15, 20262,279.002,279.002,279.002,279.002,279.00-0.18%100
Apr 14, 20262,340.002,340.002,251.002,283.002,283.00-2.06%3,600
Apr 13, 20262,379.002,379.002,329.002,331.002,331.000.91%2,000
Apr 10, 20262,320.002,320.002,310.002,310.002,310.00-200
Apr 9, 20262,320.002,320.002,310.002,310.002,310.000.22%500
Apr 8, 20262,325.002,325.002,301.002,305.002,305.00-0.09%1,600
Apr 7, 20262,325.002,325.002,307.002,307.002,307.00-0.77%600
Apr 6, 20262,320.002,325.002,320.002,325.002,325.001.44%500
Apr 3, 20262,300.002,300.002,292.002,292.002,292.000.22%300
Apr 2, 20262,289.002,308.002,287.002,287.002,287.000.48%2,400
Apr 1, 20262,275.002,279.002,275.002,276.002,276.000.04%300
Mar 31, 20262,280.002,294.002,275.002,275.002,275.000.62%500
Mar 30, 20262,251.002,285.002,251.002,261.002,261.00-1.09%700
Mar 27, 20262,265.002,286.002,265.002,286.002,286.00-0.26%700
Mar 26, 20262,293.002,293.002,292.002,292.002,292.00-0.04%9,100
Mar 25, 20262,292.002,293.002,271.002,293.002,293.000.04%300
Mar 24, 20262,290.002,293.002,290.002,292.002,292.001.87%21,700
Mar 23, 20262,290.002,290.002,250.002,250.002,250.00-2.56%700
Mar 19, 20262,329.002,329.002,309.002,309.002,309.00-0.86%600
Mar 18, 20262,316.002,329.002,316.002,329.002,329.000.17%200
Mar 17, 20262,333.002,333.002,325.002,325.002,325.000.04%300
Mar 16, 20262,320.002,335.002,320.002,324.002,324.000.17%700
Mar 13, 20262,301.002,345.002,301.002,320.002,320.00-0.51%900
Mar 12, 20262,301.002,332.002,301.002,332.002,332.000.09%600
Mar 11, 20262,350.002,350.002,330.002,330.002,330.00-700
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