HS Holdings Co., Ltd. (TYO:8699)
Japan
· Delayed Price · Currency is JPY 1,145.00
+28.00 (2.51%)
Apr 28, 2026, 3:30 PM JST
HS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,119.00 | 1,145.00 | 1,113.00 | 1,145.00 | 1,145.00 | 2.51% | 46,100 |
| Apr 27, 2026 | 1,119.00 | 1,138.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.98% | 52,700 |
| Apr 24, 2026 | 1,124.00 | 1,132.00 | 1,104.00 | 1,128.00 | 1,128.00 | 0.18% | 97,000 |
| Apr 23, 2026 | 1,112.00 | 1,132.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1.17% | 68,700 |
| Apr 22, 2026 | 1,124.00 | 1,124.00 | 1,099.00 | 1,113.00 | 1,113.00 | -1.33% | 137,700 |
| Apr 21, 2026 | 1,151.00 | 1,151.00 | 1,111.00 | 1,128.00 | 1,128.00 | -2.00% | 112,000 |
| Apr 20, 2026 | 1,142.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | 1.50% | 92,200 |
| Apr 17, 2026 | 1,162.00 | 1,163.00 | 1,120.00 | 1,134.00 | 1,134.00 | -2.99% | 199,700 |
| Apr 16, 2026 | 1,197.00 | 1,204.00 | 1,168.00 | 1,169.00 | 1,169.00 | -2.83% | 75,100 |
| Apr 15, 2026 | 1,190.00 | 1,203.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.09% | 37,200 |
| Apr 14, 2026 | 1,195.00 | 1,208.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.08% | 110,700 |
| Apr 13, 2026 | 1,204.00 | 1,204.00 | 1,189.00 | 1,191.00 | 1,191.00 | -0.92% | 45,300 |
| Apr 10, 2026 | 1,225.00 | 1,233.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 46,200 |
| Apr 9, 2026 | 1,228.00 | 1,228.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.39% | 29,000 |
| Apr 8, 2026 | 1,241.00 | 1,241.00 | 1,213.00 | 1,222.00 | 1,222.00 | -0.08% | 32,100 |
| Apr 7, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,223.00 | 1,223.00 | -0.89% | 93,200 |
| Apr 6, 2026 | 1,243.00 | 1,248.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.72% | 52,900 |
| Apr 3, 2026 | 1,236.00 | 1,249.00 | 1,233.00 | 1,243.00 | 1,243.00 | 0.32% | 53,200 |
| Apr 2, 2026 | 1,247.00 | 1,255.00 | 1,235.00 | 1,239.00 | 1,239.00 | 0.32% | 87,700 |
| Apr 1, 2026 | 1,233.00 | 1,245.00 | 1,226.00 | 1,235.00 | 1,235.00 | 1.40% | 73,700 |
| Mar 31, 2026 | 1,223.00 | 1,223.00 | 1,204.00 | 1,218.00 | 1,218.00 | -0.98% | 83,500 |
| Mar 30, 2026 | 1,226.00 | 1,230.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.89% | 52,900 |
| Mar 27, 2026 | 1,236.00 | 1,241.00 | 1,228.00 | 1,241.00 | 1,231.00 | 0.65% | 52,000 |
| Mar 26, 2026 | 1,228.00 | 1,246.00 | 1,222.00 | 1,233.00 | 1,223.06 | 0.74% | 73,600 |
| Mar 25, 2026 | 1,228.00 | 1,229.00 | 1,219.00 | 1,224.00 | 1,214.14 | 0.82% | 76,800 |
| Mar 24, 2026 | 1,227.00 | 1,233.00 | 1,214.00 | 1,214.00 | 1,204.22 | 0.41% | 43,700 |
| Mar 23, 2026 | 1,238.00 | 1,238.00 | 1,198.00 | 1,209.00 | 1,199.26 | -2.34% | 133,400 |
| Mar 19, 2026 | 1,249.00 | 1,249.00 | 1,231.00 | 1,238.00 | 1,228.02 | -1.51% | 73,000 |
| Mar 18, 2026 | 1,255.00 | 1,262.00 | 1,247.00 | 1,257.00 | 1,246.87 | 0.72% | 98,300 |
| Mar 17, 2026 | 1,246.00 | 1,253.00 | 1,233.00 | 1,248.00 | 1,237.94 | 0.65% | 119,700 |
| Mar 16, 2026 | 1,233.00 | 1,246.00 | 1,220.00 | 1,240.00 | 1,230.01 | 0.16% | 155,600 |
| Mar 13, 2026 | 1,225.00 | 1,242.00 | 1,217.00 | 1,238.00 | 1,228.02 | -0.32% | 100,700 |
| Mar 12, 2026 | 1,271.00 | 1,271.00 | 1,238.00 | 1,242.00 | 1,231.99 | -2.36% | 41,800 |
| Mar 11, 2026 | 1,279.00 | 1,280.00 | 1,265.00 | 1,272.00 | 1,261.75 | 0.95% | 54,600 |
| Mar 10, 2026 | 1,264.00 | 1,282.00 | 1,247.00 | 1,260.00 | 1,249.85 | 1.69% | 145,000 |
| Mar 9, 2026 | 1,231.00 | 1,252.00 | 1,212.00 | 1,239.00 | 1,229.02 | -1.74% | 76,200 |
| Mar 6, 2026 | 1,246.00 | 1,268.00 | 1,237.00 | 1,261.00 | 1,250.84 | -1.18% | 60,900 |
| Mar 5, 2026 | 1,267.00 | 1,281.00 | 1,258.00 | 1,276.00 | 1,265.72 | 2.49% | 79,600 |
| Mar 4, 2026 | 1,250.00 | 1,258.00 | 1,223.00 | 1,245.00 | 1,234.97 | -1.97% | 105,700 |
| Mar 3, 2026 | 1,299.00 | 1,299.00 | 1,260.00 | 1,270.00 | 1,259.77 | -0.78% | 63,600 |
| Mar 2, 2026 | 1,286.00 | 1,290.00 | 1,254.00 | 1,280.00 | 1,269.69 | -1.77% | 121,200 |
| Feb 27, 2026 | 1,295.00 | 1,309.00 | 1,293.00 | 1,303.00 | 1,292.50 | 0.62% | 90,200 |
| Feb 26, 2026 | 1,265.00 | 1,299.00 | 1,258.00 | 1,295.00 | 1,284.56 | 2.37% | 93,900 |
| Feb 25, 2026 | 1,287.00 | 1,287.00 | 1,259.00 | 1,265.00 | 1,254.81 | -1.56% | 88,200 |
| Feb 24, 2026 | 1,290.00 | 1,293.00 | 1,271.00 | 1,285.00 | 1,274.65 | -1.15% | 72,800 |
| Feb 20, 2026 | 1,301.00 | 1,301.00 | 1,279.00 | 1,300.00 | 1,289.52 | - | 83,100 |
| Feb 19, 2026 | 1,299.00 | 1,312.00 | 1,295.00 | 1,300.00 | 1,289.52 | 0.39% | 165,400 |
| Feb 18, 2026 | 1,271.00 | 1,307.00 | 1,264.00 | 1,295.00 | 1,284.56 | 2.94% | 108,300 |
| Feb 17, 2026 | 1,276.00 | 1,276.00 | 1,243.00 | 1,258.00 | 1,247.86 | -0.94% | 118,800 |
| Feb 16, 2026 | 1,288.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,259.77 | -1.32% | 171,500 |
| Feb 13, 2026 | 1,294.00 | 1,314.00 | 1,287.00 | 1,287.00 | 1,276.63 | 0.08% | 199,300 |
| Feb 12, 2026 | 1,285.00 | 1,293.00 | 1,274.00 | 1,286.00 | 1,275.64 | -0.08% | 133,300 |
| Feb 10, 2026 | 1,312.00 | 1,312.00 | 1,282.00 | 1,287.00 | 1,276.63 | -1.53% | 106,700 |
| Feb 9, 2026 | 1,319.00 | 1,320.00 | 1,286.00 | 1,307.00 | 1,296.47 | 1.00% | 132,600 |
| Feb 6, 2026 | 1,312.00 | 1,312.00 | 1,285.00 | 1,294.00 | 1,283.57 | -0.99% | 152,800 |
| Feb 5, 2026 | 1,316.00 | 1,339.00 | 1,296.00 | 1,307.00 | 1,296.47 | 0.62% | 111,700 |
| Feb 4, 2026 | 1,328.00 | 1,328.00 | 1,285.00 | 1,299.00 | 1,288.53 | -2.40% | 190,400 |
| Feb 3, 2026 | 1,317.00 | 1,335.00 | 1,300.00 | 1,331.00 | 1,320.27 | 2.07% | 276,600 |
| Feb 2, 2026 | 1,313.00 | 1,315.00 | 1,293.00 | 1,304.00 | 1,293.49 | - | 150,500 |
| Jan 30, 2026 | 1,272.00 | 1,320.00 | 1,254.00 | 1,304.00 | 1,293.49 | 0.15% | 143,600 |
| Jan 29, 2026 | 1,275.00 | 1,306.00 | 1,268.00 | 1,302.00 | 1,291.51 | 2.20% | 119,300 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,262.00 | 1,274.00 | 1,263.73 | -2.00% | 58,500 |
| Jan 27, 2026 | 1,285.00 | 1,307.00 | 1,283.00 | 1,300.00 | 1,289.52 | 0.78% | 85,200 |
| Jan 26, 2026 | 1,291.00 | 1,299.00 | 1,276.00 | 1,290.00 | 1,279.61 | -1.15% | 58,000 |
| Jan 23, 2026 | 1,310.00 | 1,318.00 | 1,292.00 | 1,305.00 | 1,294.48 | 0.31% | 53,100 |
| Jan 22, 2026 | 1,295.00 | 1,314.00 | 1,292.00 | 1,301.00 | 1,290.52 | 1.80% | 111,100 |
| Jan 21, 2026 | 1,280.00 | 1,289.00 | 1,270.00 | 1,278.00 | 1,267.70 | -0.54% | 108,400 |
| Jan 20, 2026 | 1,302.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,274.65 | -1.98% | 36,000 |
| Jan 19, 2026 | 1,312.00 | 1,316.00 | 1,281.00 | 1,311.00 | 1,300.44 | 0.08% | 72,300 |
| Jan 16, 2026 | 1,324.00 | 1,332.00 | 1,306.00 | 1,310.00 | 1,299.44 | -1.21% | 126,900 |
| Jan 15, 2026 | 1,300.00 | 1,326.00 | 1,294.00 | 1,326.00 | 1,315.32 | 2.00% | 144,700 |
| Jan 14, 2026 | 1,290.00 | 1,303.00 | 1,279.00 | 1,300.00 | 1,289.52 | 1.25% | 225,400 |
| Jan 13, 2026 | 1,256.00 | 1,286.00 | 1,244.00 | 1,284.00 | 1,273.65 | 2.64% | 135,400 |
| Jan 9, 2026 | 1,225.00 | 1,251.00 | 1,218.00 | 1,251.00 | 1,240.92 | 3.13% | 134,700 |
| Jan 8, 2026 | 1,206.00 | 1,218.00 | 1,202.00 | 1,213.00 | 1,203.23 | 1.25% | 81,200 |
| Jan 7, 2026 | 1,206.00 | 1,212.00 | 1,196.00 | 1,198.00 | 1,188.35 | -0.66% | 107,800 |
| Jan 6, 2026 | 1,210.00 | 1,228.00 | 1,201.00 | 1,206.00 | 1,196.28 | - | 70,300 |
| Jan 5, 2026 | 1,189.00 | 1,225.00 | 1,189.00 | 1,206.00 | 1,196.28 | 3.08% | 108,100 |
| Dec 30, 2025 | 1,200.00 | 1,201.00 | 1,161.00 | 1,170.00 | 1,160.57 | -2.26% | 66,500 |
| Dec 29, 2025 | 1,206.00 | 1,207.00 | 1,181.00 | 1,197.00 | 1,187.35 | -0.50% | 99,900 |
| Dec 26, 2025 | 1,203.00 | 1,214.00 | 1,198.00 | 1,203.00 | 1,193.31 | - | 62,800 |
| Dec 25, 2025 | 1,207.00 | 1,217.00 | 1,200.00 | 1,203.00 | 1,193.31 | -0.33% | 80,400 |
| Dec 24, 2025 | 1,201.00 | 1,220.00 | 1,195.00 | 1,207.00 | 1,197.27 | -0.08% | 69,800 |
| Dec 23, 2025 | 1,221.00 | 1,226.00 | 1,200.00 | 1,208.00 | 1,198.27 | -0.98% | 51,700 |
| Dec 22, 2025 | 1,218.00 | 1,241.00 | 1,204.00 | 1,220.00 | 1,210.17 | 1.67% | 71,000 |
| Dec 19, 2025 | 1,254.00 | 1,255.00 | 1,197.00 | 1,200.00 | 1,190.33 | -4.76% | 261,700 |
| Dec 18, 2025 | 1,293.00 | 1,306.00 | 1,255.00 | 1,260.00 | 1,249.85 | -3.23% | 124,800 |
| Dec 17, 2025 | 1,287.00 | 1,308.00 | 1,271.00 | 1,302.00 | 1,291.51 | - | 466,500 |
| Dec 16, 2025 | 1,318.00 | 1,326.00 | 1,289.00 | 1,302.00 | 1,291.51 | -1.21% | 381,400 |
| Dec 15, 2025 | 1,297.00 | 1,319.00 | 1,285.00 | 1,318.00 | 1,307.38 | 1.46% | 600,900 |
| Dec 12, 2025 | 1,281.00 | 1,313.00 | 1,263.00 | 1,299.00 | 1,288.53 | 2.85% | 570,900 |
| Dec 11, 2025 | 1,217.00 | 1,284.00 | 1,216.00 | 1,263.00 | 1,252.82 | 4.90% | 704,200 |
| Dec 10, 2025 | 1,164.00 | 1,209.00 | 1,160.00 | 1,204.00 | 1,194.30 | 3.79% | 271,400 |
| Dec 9, 2025 | 1,164.00 | 1,172.00 | 1,149.00 | 1,160.00 | 1,150.65 | 0.96% | 249,300 |
| Dec 8, 2025 | 1,127.00 | 1,154.00 | 1,113.00 | 1,149.00 | 1,139.74 | 2.13% | 154,600 |
| Dec 5, 2025 | 1,098.00 | 1,135.00 | 1,098.00 | 1,125.00 | 1,115.93 | 2.09% | 188,200 |
| Dec 4, 2025 | 1,082.00 | 1,104.00 | 1,076.00 | 1,102.00 | 1,093.12 | 1.66% | 91,400 |
| Dec 3, 2025 | 1,086.00 | 1,099.00 | 1,082.00 | 1,084.00 | 1,075.27 | -0.09% | 31,500 |
| Dec 2, 2025 | 1,088.00 | 1,094.00 | 1,077.00 | 1,085.00 | 1,076.26 | - | 28,400 |
| Dec 1, 2025 | 1,093.00 | 1,093.00 | 1,075.00 | 1,085.00 | 1,076.26 | -0.09% | 19,700 |