HS Holdings Co., Ltd. (TYO:8699)
Japan
· Delayed Price · Currency is JPY 1,239.00
-22.00 (-1.74%)
At close: Mar 9, 2026
HS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,246.00 | 1,268.00 | 1,237.00 | 1,261.00 | 1,261.00 | -1.18% | 60,900 |
| Mar 5, 2026 | 1,267.00 | 1,281.00 | 1,258.00 | 1,276.00 | 1,276.00 | 2.49% | 79,600 |
| Mar 4, 2026 | 1,250.00 | 1,258.00 | 1,223.00 | 1,245.00 | 1,245.00 | -1.97% | 105,700 |
| Mar 3, 2026 | 1,299.00 | 1,299.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 63,600 |
| Mar 2, 2026 | 1,286.00 | 1,290.00 | 1,254.00 | 1,280.00 | 1,280.00 | -1.77% | 121,200 |
| Feb 27, 2026 | 1,295.00 | 1,309.00 | 1,293.00 | 1,303.00 | 1,303.00 | 0.62% | 90,200 |
| Feb 26, 2026 | 1,265.00 | 1,299.00 | 1,258.00 | 1,295.00 | 1,295.00 | 2.37% | 93,900 |
| Feb 25, 2026 | 1,287.00 | 1,287.00 | 1,259.00 | 1,265.00 | 1,265.00 | -1.56% | 88,200 |
| Feb 24, 2026 | 1,290.00 | 1,293.00 | 1,271.00 | 1,285.00 | 1,285.00 | -1.15% | 72,800 |
| Feb 20, 2026 | 1,301.00 | 1,301.00 | 1,279.00 | 1,300.00 | 1,300.00 | - | 83,100 |
| Feb 19, 2026 | 1,299.00 | 1,312.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 165,400 |
| Feb 18, 2026 | 1,271.00 | 1,307.00 | 1,264.00 | 1,295.00 | 1,295.00 | 2.94% | 108,300 |
| Feb 17, 2026 | 1,276.00 | 1,276.00 | 1,243.00 | 1,258.00 | 1,258.00 | -0.94% | 118,800 |
| Feb 16, 2026 | 1,288.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.32% | 171,500 |
| Feb 13, 2026 | 1,294.00 | 1,314.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.08% | 199,300 |
| Feb 12, 2026 | 1,285.00 | 1,293.00 | 1,274.00 | 1,286.00 | 1,286.00 | -0.08% | 133,300 |
| Feb 10, 2026 | 1,312.00 | 1,312.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.53% | 106,700 |
| Feb 9, 2026 | 1,319.00 | 1,320.00 | 1,286.00 | 1,307.00 | 1,307.00 | 1.00% | 132,600 |
| Feb 6, 2026 | 1,312.00 | 1,312.00 | 1,285.00 | 1,294.00 | 1,294.00 | -0.99% | 152,800 |
| Feb 5, 2026 | 1,316.00 | 1,339.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.62% | 111,700 |
| Feb 4, 2026 | 1,328.00 | 1,328.00 | 1,285.00 | 1,299.00 | 1,299.00 | -2.40% | 190,400 |
| Feb 3, 2026 | 1,317.00 | 1,335.00 | 1,300.00 | 1,331.00 | 1,331.00 | 2.07% | 276,600 |
| Feb 2, 2026 | 1,313.00 | 1,315.00 | 1,293.00 | 1,304.00 | 1,304.00 | - | 150,500 |
| Jan 30, 2026 | 1,272.00 | 1,320.00 | 1,254.00 | 1,304.00 | 1,304.00 | 0.15% | 143,600 |
| Jan 29, 2026 | 1,275.00 | 1,306.00 | 1,268.00 | 1,302.00 | 1,302.00 | 2.20% | 119,300 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,262.00 | 1,274.00 | 1,274.00 | -2.00% | 58,500 |
| Jan 27, 2026 | 1,285.00 | 1,307.00 | 1,283.00 | 1,300.00 | 1,300.00 | 0.78% | 85,200 |
| Jan 26, 2026 | 1,291.00 | 1,299.00 | 1,276.00 | 1,290.00 | 1,290.00 | -1.15% | 58,000 |
| Jan 23, 2026 | 1,310.00 | 1,318.00 | 1,292.00 | 1,305.00 | 1,305.00 | 0.31% | 53,100 |
| Jan 22, 2026 | 1,295.00 | 1,314.00 | 1,292.00 | 1,301.00 | 1,301.00 | 1.80% | 111,100 |
| Jan 21, 2026 | 1,280.00 | 1,289.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.54% | 108,400 |
| Jan 20, 2026 | 1,302.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.98% | 36,000 |
| Jan 19, 2026 | 1,312.00 | 1,316.00 | 1,281.00 | 1,311.00 | 1,311.00 | 0.08% | 72,300 |
| Jan 16, 2026 | 1,324.00 | 1,332.00 | 1,306.00 | 1,310.00 | 1,310.00 | -1.21% | 126,900 |
| Jan 15, 2026 | 1,300.00 | 1,326.00 | 1,294.00 | 1,326.00 | 1,326.00 | 2.00% | 144,700 |
| Jan 14, 2026 | 1,290.00 | 1,303.00 | 1,279.00 | 1,300.00 | 1,300.00 | 1.25% | 225,400 |
| Jan 13, 2026 | 1,256.00 | 1,286.00 | 1,244.00 | 1,284.00 | 1,284.00 | 2.64% | 135,400 |
| Jan 9, 2026 | 1,225.00 | 1,251.00 | 1,218.00 | 1,251.00 | 1,251.00 | 3.13% | 134,700 |
| Jan 8, 2026 | 1,206.00 | 1,218.00 | 1,202.00 | 1,213.00 | 1,213.00 | 1.25% | 81,200 |
| Jan 7, 2026 | 1,206.00 | 1,212.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.66% | 107,800 |
| Jan 6, 2026 | 1,210.00 | 1,228.00 | 1,201.00 | 1,206.00 | 1,206.00 | - | 70,300 |
| Jan 5, 2026 | 1,189.00 | 1,225.00 | 1,189.00 | 1,206.00 | 1,206.00 | 3.08% | 108,100 |
| Dec 30, 2025 | 1,200.00 | 1,201.00 | 1,161.00 | 1,170.00 | 1,170.00 | -2.26% | 66,500 |
| Dec 29, 2025 | 1,206.00 | 1,207.00 | 1,181.00 | 1,197.00 | 1,197.00 | -0.50% | 99,900 |
| Dec 26, 2025 | 1,203.00 | 1,214.00 | 1,198.00 | 1,203.00 | 1,203.00 | - | 62,800 |
| Dec 25, 2025 | 1,207.00 | 1,217.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.33% | 80,400 |
| Dec 24, 2025 | 1,201.00 | 1,220.00 | 1,195.00 | 1,207.00 | 1,207.00 | -0.08% | 69,800 |
| Dec 23, 2025 | 1,221.00 | 1,226.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.98% | 51,700 |
| Dec 22, 2025 | 1,218.00 | 1,241.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1.67% | 71,000 |
| Dec 19, 2025 | 1,254.00 | 1,255.00 | 1,197.00 | 1,200.00 | 1,200.00 | -4.76% | 261,700 |
| Dec 18, 2025 | 1,293.00 | 1,306.00 | 1,255.00 | 1,260.00 | 1,260.00 | -3.23% | 124,800 |
| Dec 17, 2025 | 1,287.00 | 1,308.00 | 1,271.00 | 1,302.00 | 1,302.00 | - | 466,500 |
| Dec 16, 2025 | 1,318.00 | 1,326.00 | 1,289.00 | 1,302.00 | 1,302.00 | -1.21% | 381,400 |
| Dec 15, 2025 | 1,297.00 | 1,319.00 | 1,285.00 | 1,318.00 | 1,318.00 | 1.46% | 600,900 |
| Dec 12, 2025 | 1,281.00 | 1,313.00 | 1,263.00 | 1,299.00 | 1,299.00 | 2.85% | 570,900 |
| Dec 11, 2025 | 1,217.00 | 1,284.00 | 1,216.00 | 1,263.00 | 1,263.00 | 4.90% | 704,200 |
| Dec 10, 2025 | 1,164.00 | 1,209.00 | 1,160.00 | 1,204.00 | 1,204.00 | 3.79% | 271,400 |
| Dec 9, 2025 | 1,164.00 | 1,172.00 | 1,149.00 | 1,160.00 | 1,160.00 | 0.96% | 249,300 |
| Dec 8, 2025 | 1,127.00 | 1,154.00 | 1,113.00 | 1,149.00 | 1,149.00 | 2.13% | 154,600 |
| Dec 5, 2025 | 1,098.00 | 1,135.00 | 1,098.00 | 1,125.00 | 1,125.00 | 2.09% | 188,200 |
| Dec 4, 2025 | 1,082.00 | 1,104.00 | 1,076.00 | 1,102.00 | 1,102.00 | 1.66% | 91,400 |
| Dec 3, 2025 | 1,086.00 | 1,099.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.09% | 31,500 |
| Dec 2, 2025 | 1,088.00 | 1,094.00 | 1,077.00 | 1,085.00 | 1,085.00 | - | 28,400 |
| Dec 1, 2025 | 1,093.00 | 1,093.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.09% | 19,700 |
| Nov 28, 2025 | 1,082.00 | 1,096.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.37% | 55,100 |
| Nov 27, 2025 | 1,040.00 | 1,082.00 | 1,037.00 | 1,082.00 | 1,082.00 | 4.64% | 159,000 |
| Nov 26, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.19% | 23,200 |
| Nov 25, 2025 | 1,038.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,032.00 | -0.58% | 27,900 |
| Nov 21, 2025 | 1,031.00 | 1,040.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.19% | 14,800 |
| Nov 20, 2025 | 1,035.00 | 1,048.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.48% | 20,400 |
| Nov 19, 2025 | 1,053.00 | 1,053.00 | 1,034.00 | 1,035.00 | 1,035.00 | -1.80% | 25,500 |
| Nov 18, 2025 | 1,053.00 | 1,064.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.66% | 24,100 |
| Nov 17, 2025 | 1,076.00 | 1,078.00 | 1,056.00 | 1,061.00 | 1,061.00 | -1.30% | 28,200 |
| Nov 14, 2025 | 1,062.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.94% | 61,000 |
| Nov 13, 2025 | 1,037.00 | 1,065.00 | 1,036.00 | 1,065.00 | 1,065.00 | 2.60% | 269,700 |
| Nov 12, 2025 | 1,023.00 | 1,038.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1.27% | 17,600 |
| Nov 11, 2025 | 1,014.00 | 1,030.00 | 1,008.00 | 1,025.00 | 1,025.00 | 1.38% | 156,800 |
| Nov 10, 2025 | 1,000.00 | 1,018.00 | 989.00 | 1,011.00 | 1,011.00 | 1.00% | 152,500 |
| Nov 7, 2025 | 995.00 | 1,007.00 | 994.00 | 1,001.00 | 1,001.00 | 0.91% | 183,800 |
| Nov 6, 2025 | 996.00 | 999.00 | 986.00 | 992.00 | 992.00 | 0.20% | 105,200 |
| Nov 5, 2025 | 1,003.00 | 1,011.00 | 990.00 | 990.00 | 990.00 | -1.30% | 263,700 |
| Nov 4, 2025 | 997.00 | 1,016.00 | 989.00 | 1,003.00 | 1,003.00 | - | 33,500 |
| Oct 31, 2025 | 1,008.00 | 1,026.00 | 995.00 | 1,003.00 | 1,003.00 | -0.20% | 43,200 |
| Oct 30, 2025 | 998.00 | 1,011.00 | 998.00 | 1,005.00 | 1,005.00 | 0.30% | 56,000 |
| Oct 29, 2025 | 1,012.00 | 1,014.00 | 995.00 | 1,002.00 | 1,002.00 | -1.09% | 35,800 |
| Oct 28, 2025 | 1,037.00 | 1,037.00 | 1,011.00 | 1,013.00 | 1,013.00 | -2.31% | 28,700 |
| Oct 27, 2025 | 1,018.00 | 1,037.00 | 1,017.00 | 1,037.00 | 1,037.00 | 1.97% | 46,000 |
| Oct 24, 2025 | 1,012.00 | 1,017.00 | 999.00 | 1,017.00 | 1,017.00 | 0.69% | 21,900 |
| Oct 23, 2025 | 1,004.00 | 1,011.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 33,900 |
| Oct 22, 2025 | 1,006.00 | 1,012.00 | 997.00 | 1,000.00 | 1,000.00 | -0.50% | 22,500 |
| Oct 21, 2025 | 1,006.00 | 1,013.00 | 996.00 | 1,005.00 | 1,005.00 | 0.20% | 63,700 |
| Oct 20, 2025 | 990.00 | 1,007.00 | 987.00 | 1,003.00 | 1,003.00 | 2.87% | 156,400 |
| Oct 17, 2025 | 993.00 | 993.00 | 975.00 | 975.00 | 975.00 | -2.30% | 21,400 |
| Oct 16, 2025 | 994.00 | 1,003.00 | 990.00 | 998.00 | 998.00 | 1.01% | 24,300 |
| Oct 15, 2025 | 973.00 | 996.00 | 973.00 | 988.00 | 988.00 | 0.92% | 33,800 |
| Oct 14, 2025 | 991.00 | 991.00 | 971.00 | 979.00 | 979.00 | -0.81% | 36,800 |
| Oct 10, 2025 | 999.00 | 999.00 | 980.00 | 987.00 | 987.00 | -1.50% | 38,400 |
| Oct 9, 2025 | 1,005.00 | 1,005.00 | 999.00 | 1,002.00 | 1,002.00 | - | 9,900 |
| Oct 8, 2025 | 996.00 | 1,002.00 | 994.00 | 1,002.00 | 1,002.00 | 1.42% | 19,700 |
| Oct 7, 2025 | 986.00 | 997.00 | 985.00 | 988.00 | 988.00 | 0.10% | 19,400 |