H.I.S. Co., Ltd. (TYO:9603)
Japan
· Delayed Price · Currency is JPY 1,060.00
+3.00 (0.28%)
Apr 28, 2026, 3:30 PM JST
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,065.00 | 1,072.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.28% | 562,300 |
| Apr 27, 2026 | 1,043.00 | 1,062.00 | 1,036.00 | 1,057.00 | 1,057.00 | 1.05% | 1,052,900 |
| Apr 24, 2026 | 1,040.00 | 1,054.00 | 1,035.00 | 1,046.00 | 1,046.00 | -0.85% | 483,300 |
| Apr 23, 2026 | 1,045.00 | 1,056.00 | 1,029.00 | 1,055.00 | 1,055.00 | 0.29% | 822,300 |
| Apr 22, 2026 | 1,061.00 | 1,067.00 | 1,047.00 | 1,052.00 | 1,052.00 | -1.50% | 520,600 |
| Apr 21, 2026 | 1,085.00 | 1,091.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.20% | 540,900 |
| Apr 20, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.46% | 555,600 |
| Apr 17, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 310,700 |
| Apr 16, 2026 | 1,119.00 | 1,119.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.36% | 577,600 |
| Apr 15, 2026 | 1,091.00 | 1,108.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 382,100 |
| Apr 14, 2026 | 1,083.00 | 1,087.00 | 1,069.00 | 1,085.00 | 1,085.00 | 0.84% | 457,200 |
| Apr 13, 2026 | 1,085.00 | 1,093.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.47% | 396,900 |
| Apr 10, 2026 | 1,111.00 | 1,117.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.89% | 551,500 |
| Apr 9, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.77% | 369,600 |
| Apr 8, 2026 | 1,115.00 | 1,141.00 | 1,112.00 | 1,133.00 | 1,133.00 | 3.47% | 704,300 |
| Apr 7, 2026 | 1,097.00 | 1,106.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 321,900 |
| Apr 6, 2026 | 1,085.00 | 1,094.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.93% | 312,300 |
| Apr 3, 2026 | 1,078.00 | 1,094.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1.41% | 438,300 |
| Apr 2, 2026 | 1,065.00 | 1,088.00 | 1,057.00 | 1,065.00 | 1,065.00 | - | 629,200 |
| Apr 1, 2026 | 1,050.00 | 1,065.00 | 1,044.00 | 1,065.00 | 1,065.00 | 2.21% | 474,400 |
| Mar 31, 2026 | 1,046.00 | 1,058.00 | 1,039.00 | 1,042.00 | 1,042.00 | -0.38% | 471,200 |
| Mar 30, 2026 | 1,043.00 | 1,048.00 | 1,026.00 | 1,046.00 | 1,046.00 | -2.52% | 663,100 |
| Mar 27, 2026 | 1,074.00 | 1,081.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.94% | 456,400 |
| Mar 26, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,063.00 | 1,063.00 | -0.75% | 393,300 |
| Mar 25, 2026 | 1,055.00 | 1,074.00 | 1,052.00 | 1,071.00 | 1,071.00 | 2.78% | 561,400 |
| Mar 24, 2026 | 1,050.00 | 1,053.00 | 1,029.00 | 1,042.00 | 1,042.00 | 1.86% | 767,000 |
| Mar 23, 2026 | 1,056.00 | 1,062.00 | 1,018.00 | 1,023.00 | 1,023.00 | -3.94% | 914,700 |
| Mar 19, 2026 | 1,092.00 | 1,099.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.53% | 534,100 |
| Mar 18, 2026 | 1,088.00 | 1,104.00 | 1,080.00 | 1,104.00 | 1,104.00 | 2.70% | 557,100 |
| Mar 17, 2026 | 1,069.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.01% | 731,600 |
| Mar 16, 2026 | 1,069.00 | 1,100.00 | 1,059.00 | 1,097.00 | 1,097.00 | 1.01% | 1,434,500 |
| Mar 13, 2026 | 1,080.00 | 1,098.00 | 1,078.00 | 1,086.00 | 1,086.00 | -0.46% | 773,400 |
| Mar 12, 2026 | 1,115.00 | 1,115.00 | 1,091.00 | 1,091.00 | 1,091.00 | -3.02% | 920,500 |
| Mar 11, 2026 | 1,140.00 | 1,143.00 | 1,119.00 | 1,125.00 | 1,125.00 | -0.44% | 600,600 |
| Mar 10, 2026 | 1,156.00 | 1,157.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.88% | 566,300 |
| Mar 9, 2026 | 1,130.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,140.00 | -3.06% | 1,031,200 |
| 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 |