H.I.S. Co., Ltd. (TYO:9603)
Japan
· Delayed Price · Currency is JPY 1,133.00
-7.00 (-0.61%)
Mar 10, 2026, 11:30 AM JST
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,155.00 | 1,180.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1.38% | 451,600 |
| Mar 5, 2026 | 1,182.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.60% | 670,300 |
| Mar 4, 2026 | 1,150.00 | 1,173.00 | 1,137.00 | 1,167.00 | 1,167.00 | 0.17% | 1,077,700 |
| Mar 3, 2026 | 1,208.00 | 1,209.00 | 1,165.00 | 1,165.00 | 1,165.00 | -4.12% | 1,019,800 |
| Mar 2, 2026 | 1,239.00 | 1,239.00 | 1,199.00 | 1,215.00 | 1,215.00 | -5.08% | 1,129,500 |
| Feb 27, 2026 | 1,277.00 | 1,285.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.95% | 348,400 |
| Feb 26, 2026 | 1,255.00 | 1,279.00 | 1,251.00 | 1,268.00 | 1,268.00 | 0.71% | 316,800 |
| Feb 25, 2026 | 1,258.00 | 1,261.00 | 1,249.00 | 1,259.00 | 1,259.00 | 0.56% | 425,900 |
| Feb 24, 2026 | 1,259.00 | 1,268.00 | 1,242.00 | 1,252.00 | 1,252.00 | -0.79% | 516,400 |
| Feb 20, 2026 | 1,281.00 | 1,281.00 | 1,255.00 | 1,262.00 | 1,262.00 | -2.17% | 528,300 |
| Feb 19, 2026 | 1,290.00 | 1,293.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.31% | 468,900 |
| Feb 18, 2026 | 1,307.00 | 1,307.00 | 1,289.00 | 1,294.00 | 1,294.00 | -0.08% | 247,600 |
| Feb 17, 2026 | 1,298.00 | 1,307.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.08% | 292,800 |
| Feb 16, 2026 | 1,300.00 | 1,301.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.15% | 359,100 |
| Feb 13, 2026 | 1,309.00 | 1,314.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.99% | 583,100 |
| Feb 12, 2026 | 1,325.00 | 1,329.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.51% | 407,700 |
| Feb 10, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,327.00 | 1,327.00 | 2.16% | 403,600 |
| Feb 9, 2026 | 1,316.00 | 1,322.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.84% | 493,100 |
| Feb 6, 2026 | 1,314.00 | 1,318.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.23% | 438,200 |
| Feb 5, 2026 | 1,320.00 | 1,333.00 | 1,297.00 | 1,313.00 | 1,313.00 | 2.18% | 833,600 |
| Feb 4, 2026 | 1,291.00 | 1,294.00 | 1,278.00 | 1,285.00 | 1,285.00 | -0.39% | 301,800 |
| Feb 3, 2026 | 1,290.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,290.00 | -0.08% | 401,500 |
| Feb 2, 2026 | 1,290.00 | 1,299.00 | 1,281.00 | 1,291.00 | 1,291.00 | 0.39% | 467,800 |
| Jan 30, 2026 | 1,275.00 | 1,291.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.10% | 397,500 |
| Jan 29, 2026 | 1,276.00 | 1,285.00 | 1,265.00 | 1,272.00 | 1,272.00 | -1.47% | 529,900 |
| Jan 28, 2026 | 1,286.00 | 1,294.00 | 1,273.00 | 1,291.00 | 1,291.00 | -0.08% | 364,000 |
| Jan 27, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,292.00 | 1,292.00 | -1.97% | 417,000 |
| Jan 26, 2026 | 1,345.00 | 1,348.00 | 1,315.00 | 1,318.00 | 1,318.00 | -1.49% | 436,600 |
| Jan 23, 2026 | 1,325.00 | 1,342.00 | 1,319.00 | 1,338.00 | 1,338.00 | 1.44% | 364,800 |
| Jan 22, 2026 | 1,340.00 | 1,345.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.49% | 380,200 |
| Jan 21, 2026 | 1,340.00 | 1,348.00 | 1,309.00 | 1,339.00 | 1,339.00 | -1.18% | 594,600 |
| Jan 20, 2026 | 1,342.00 | 1,363.00 | 1,337.00 | 1,355.00 | 1,355.00 | 1.42% | 459,200 |
| Jan 19, 2026 | 1,335.00 | 1,342.00 | 1,318.00 | 1,336.00 | 1,336.00 | 1.14% | 406,900 |
| Jan 16, 2026 | 1,336.00 | 1,342.00 | 1,317.00 | 1,321.00 | 1,321.00 | -1.34% | 394,700 |
| Jan 15, 2026 | 1,317.00 | 1,339.00 | 1,308.00 | 1,339.00 | 1,339.00 | 1.75% | 487,100 |
| Jan 14, 2026 | 1,313.00 | 1,326.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.60% | 391,300 |
| Jan 13, 2026 | 1,330.00 | 1,336.00 | 1,307.00 | 1,324.00 | 1,324.00 | -0.45% | 574,300 |
| Jan 9, 2026 | 1,334.00 | 1,340.00 | 1,322.00 | 1,330.00 | 1,330.00 | 1.14% | 433,600 |
| Jan 8, 2026 | 1,312.00 | 1,344.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.60% | 610,700 |
| Jan 7, 2026 | 1,312.00 | 1,330.00 | 1,300.00 | 1,323.00 | 1,323.00 | 0.84% | 386,200 |
| Jan 6, 2026 | 1,312.00 | 1,338.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.31% | 636,500 |
| Jan 5, 2026 | 1,310.00 | 1,322.00 | 1,297.00 | 1,308.00 | 1,308.00 | -0.98% | 629,800 |
| Dec 30, 2025 | 1,325.00 | 1,333.00 | 1,313.00 | 1,321.00 | 1,321.00 | -0.68% | 314,400 |
| Dec 29, 2025 | 1,332.00 | 1,341.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.52% | 351,400 |
| Dec 26, 2025 | 1,340.00 | 1,347.00 | 1,329.00 | 1,337.00 | 1,337.00 | -0.45% | 567,600 |
| Dec 25, 2025 | 1,320.00 | 1,350.00 | 1,302.00 | 1,343.00 | 1,343.00 | 2.91% | 910,700 |
| Dec 24, 2025 | 1,310.00 | 1,333.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.61% | 492,500 |
| Dec 23, 2025 | 1,286.00 | 1,324.00 | 1,284.00 | 1,313.00 | 1,313.00 | 1.55% | 715,200 |
| Dec 22, 2025 | 1,316.00 | 1,328.00 | 1,291.00 | 1,293.00 | 1,293.00 | -3.15% | 577,900 |
| Dec 19, 2025 | 1,322.00 | 1,335.00 | 1,317.00 | 1,335.00 | 1,335.00 | 1.29% | 531,300 |
| Dec 18, 2025 | 1,328.00 | 1,330.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.30% | 533,200 |
| Dec 17, 2025 | 1,331.00 | 1,334.00 | 1,294.00 | 1,322.00 | 1,322.00 | -0.30% | 669,100 |
| Dec 16, 2025 | 1,380.00 | 1,385.00 | 1,325.00 | 1,326.00 | 1,326.00 | -2.50% | 975,600 |
| Dec 15, 2025 | 1,318.00 | 1,370.00 | 1,307.00 | 1,360.00 | 1,360.00 | 6.92% | 2,300,500 |
| Dec 12, 2025 | 1,270.00 | 1,295.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.39% | 690,900 |
| Dec 11, 2025 | 1,279.00 | 1,283.00 | 1,257.00 | 1,267.00 | 1,267.00 | -1.02% | 508,000 |
| Dec 10, 2025 | 1,277.00 | 1,292.00 | 1,271.00 | 1,280.00 | 1,280.00 | 0.47% | 360,100 |
| Dec 9, 2025 | 1,269.00 | 1,280.00 | 1,267.00 | 1,274.00 | 1,274.00 | -1.01% | 422,000 |
| Dec 8, 2025 | 1,262.00 | 1,299.00 | 1,261.00 | 1,287.00 | 1,287.00 | 2.31% | 640,200 |
| Dec 5, 2025 | 1,232.00 | 1,260.00 | 1,232.00 | 1,258.00 | 1,258.00 | 2.11% | 614,100 |
| Dec 4, 2025 | 1,223.00 | 1,238.00 | 1,221.00 | 1,232.00 | 1,232.00 | 1.23% | 588,800 |
| Dec 3, 2025 | 1,230.00 | 1,237.00 | 1,217.00 | 1,217.00 | 1,217.00 | -1.62% | 733,200 |
| Dec 2, 2025 | 1,253.00 | 1,259.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.12% | 401,300 |
| Dec 1, 2025 | 1,271.00 | 1,273.00 | 1,250.00 | 1,251.00 | 1,251.00 | -2.57% | 442,800 |
| Nov 28, 2025 | 1,289.00 | 1,297.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.08% | 271,900 |
| Nov 27, 2025 | 1,278.00 | 1,290.00 | 1,277.00 | 1,285.00 | 1,285.00 | -0.08% | 303,700 |
| Nov 26, 2025 | 1,271.00 | 1,288.00 | 1,271.00 | 1,286.00 | 1,286.00 | 1.90% | 334,700 |
| Nov 25, 2025 | 1,284.00 | 1,285.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.25% | 326,400 |
| Nov 21, 2025 | 1,229.00 | 1,278.00 | 1,229.00 | 1,278.00 | 1,278.00 | 4.07% | 814,800 |
| Nov 20, 2025 | 1,258.00 | 1,263.00 | 1,228.00 | 1,228.00 | 1,228.00 | -3.08% | 859,800 |
| Nov 19, 2025 | 1,286.00 | 1,293.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.63% | 508,900 |
| Nov 18, 2025 | 1,283.00 | 1,291.00 | 1,270.00 | 1,288.00 | 1,288.00 | -0.23% | 504,200 |
| Nov 17, 2025 | 1,314.00 | 1,321.00 | 1,285.00 | 1,291.00 | 1,291.00 | -2.79% | 655,700 |
| Nov 14, 2025 | 1,308.00 | 1,330.00 | 1,305.00 | 1,328.00 | 1,328.00 | 1.53% | 411,200 |
| Nov 13, 2025 | 1,319.00 | 1,324.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.83% | 336,400 |
| Nov 12, 2025 | 1,325.00 | 1,339.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.53% | 473,500 |
| Nov 11, 2025 | 1,320.00 | 1,326.00 | 1,309.00 | 1,326.00 | 1,326.00 | 0.61% | 350,400 |
| Nov 10, 2025 | 1,309.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.38% | 442,600 |
| Nov 7, 2025 | 1,285.00 | 1,302.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 344,900 |
| Nov 6, 2025 | 1,305.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.70% | 462,200 |
| Nov 5, 2025 | 1,320.00 | 1,328.00 | 1,291.00 | 1,294.00 | 1,294.00 | -1.90% | 589,200 |
| Nov 4, 2025 | 1,300.00 | 1,325.00 | 1,295.00 | 1,319.00 | 1,319.00 | 0.76% | 485,800 |
| Oct 31, 2025 | 1,307.00 | 1,319.00 | 1,293.00 | 1,309.00 | 1,309.00 | - | 505,500 |
| Oct 30, 2025 | 1,303.00 | 1,317.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.38% | 444,700 |
| Oct 29, 2025 | 1,326.00 | 1,332.00 | 1,314.00 | 1,314.00 | 1,304.00 | -1.87% | 1,061,500 |
| Oct 28, 2025 | 1,357.00 | 1,357.00 | 1,337.00 | 1,339.00 | 1,328.81 | -1.33% | 479,300 |
| Oct 27, 2025 | 1,356.00 | 1,372.00 | 1,354.00 | 1,357.00 | 1,346.67 | 1.04% | 457,100 |
| Oct 24, 2025 | 1,374.00 | 1,374.00 | 1,342.00 | 1,343.00 | 1,332.78 | -2.68% | 468,800 |
| Oct 23, 2025 | 1,349.00 | 1,380.00 | 1,337.00 | 1,380.00 | 1,369.50 | 2.76% | 548,900 |
| Oct 22, 2025 | 1,350.00 | 1,358.00 | 1,343.00 | 1,343.00 | 1,332.78 | -0.30% | 428,100 |
| Oct 21, 2025 | 1,333.00 | 1,355.00 | 1,330.00 | 1,347.00 | 1,336.75 | 1.28% | 341,000 |
| Oct 20, 2025 | 1,325.00 | 1,336.00 | 1,325.00 | 1,330.00 | 1,319.88 | 0.68% | 351,800 |
| Oct 17, 2025 | 1,325.00 | 1,329.00 | 1,316.00 | 1,321.00 | 1,310.95 | -0.60% | 483,400 |
| Oct 16, 2025 | 1,329.00 | 1,333.00 | 1,321.00 | 1,329.00 | 1,318.89 | 0.68% | 252,500 |
| Oct 15, 2025 | 1,325.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,309.95 | 0.23% | 341,100 |
| Oct 14, 2025 | 1,335.00 | 1,337.00 | 1,308.00 | 1,317.00 | 1,306.98 | -2.80% | 820,300 |
| Oct 10, 2025 | 1,372.00 | 1,378.00 | 1,351.00 | 1,355.00 | 1,344.69 | -1.81% | 524,500 |
| Oct 9, 2025 | 1,365.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,369.50 | 1.10% | 642,000 |
| Oct 8, 2025 | 1,407.00 | 1,414.00 | 1,365.00 | 1,365.00 | 1,354.61 | -2.99% | 776,800 |
| Oct 7, 2025 | 1,403.00 | 1,414.00 | 1,393.00 | 1,407.00 | 1,396.29 | -0.28% | 400,600 |