kabutan

HKS CO.,LTD.(7219) Historical

7219
TSE Standard
HKS CO.,LTD.
2,179
JPY
+51
(+2.40%)
Sep 19, 3:30 pm JST
14.75
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
2,315 JPY
52 Week Low Apr 7, 2025
1,846 JPY
Yearly High Aug 27, 2025
2,315 JPY
Yearly Low Apr 7, 2025
1,846 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,166 2,200 2,134 2,179 +51 +2.40% 9,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 2,153 2,153 2,128 2,128 -13 -0.61% 200
Sep 17, 2025 2,180 2,180 2,132 2,141 +1 +0.05% 1,200
Sep 16, 2025 2,103 2,175 2,103 2,140 -45 -2.06% 24,500
Sep 12, 2025 2,210 2,210 2,170 2,185 -25 -1.13% 600
Sep 11, 2025 2,232 2,232 2,210 2,210 -22 -0.99% 1,200
Sep 10, 2025 2,226 2,232 2,226 2,232 -18 -0.80% 300
Sep 9, 2025 2,209 2,250 2,181 2,250 +50 +2.27% 3,100
Sep 8, 2025 2,190 2,200 2,190 2,200 +47 +2.18% 500
Sep 5, 2025 2,153 2,154 2,153 2,153 0 0.00% 500
Sep 4, 2025 2,142 2,170 2,133 2,153 +11 +0.51% 2,500
Sep 3, 2025 2,140 2,143 2,140 2,142 -21 -0.97% 700
Sep 2, 2025 2,158 2,180 2,158 2,163 +5 +0.23% 1,900
Sep 1, 2025 2,156 2,158 2,113 2,158 +2 +0.09% 3,700
Aug 29, 2025 2,191 2,191 2,156 2,156 -35 -1.60% 3,200
Aug 28, 2025 2,182 2,270 2,095 2,191 -105 -4.57% 18,400
Aug 27, 2025 2,300 2,315 2,296 2,296 -14 -0.61% 6,800
Aug 26, 2025 2,298 2,313 2,290 2,310 +19 +0.83% 6,400
Aug 25, 2025 2,299 2,299 2,266 2,291 +12 +0.53% 2,800
Aug 22, 2025 2,278 2,280 2,265 2,279 +4 +0.18% 3,500
Aug 21, 2025 2,240 2,275 2,236 2,275 +44 +1.97% 3,300