kabutan

HKS CO.,LTD.(7219) Historical

7219
TSE Standard
HKS CO.,LTD.
2,215
JPY
(ー%)
Dec 5, 3:05 pm JST
14.32
USD
Dec 5, 1:05 am EST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,265 2,265 2,215 2,215 -29 -1.29% 700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,250 2,259 2,240 2,244 -5 -0.22% 2,000
Nov 21, 2025 2,197 2,249 2,197 2,249 +47 +2.13% 900
Nov 14, 2025 2,215 2,220 2,192 2,202 -3 -0.14% 1,500
Nov 7, 2025 2,188 2,206 2,188 2,205 +17 +0.78% 600
Oct 31, 2025 2,195 2,207 2,182 2,188 +8 +0.37% 3,400
Oct 24, 2025 2,200 2,200 2,160 2,180 +5 +0.23% 2,800
Oct 17, 2025 2,168 2,180 2,120 2,175 -72 -3.20% 5,200
Oct 10, 2025 2,240 2,254 2,185 2,247 +50 +2.28% 6,000
Oct 3, 2025 2,157 2,200 2,157 2,197 +28 +1.29% 2,400
Sep 26, 2025 2,195 2,195 2,150 2,169 -10 -0.46% 1,900
Sep 19, 2025 2,103 2,200 2,103 2,179 -6 -0.27% 35,700
Sep 12, 2025 2,190 2,250 2,170 2,185 +32 +1.49% 5,700
Sep 5, 2025 2,156 2,180 2,113 2,153 -3 -0.14% 9,300
Aug 29, 2025 2,299 2,315 2,095 2,156 -123 -5.40% 37,600
Aug 22, 2025 2,246 2,280 2,225 2,279 +33 +1.47% 15,000
Aug 15, 2025 2,221 2,248 2,211 2,246 +48 +2.18% 7,100
Aug 8, 2025 2,185 2,215 2,176 2,198 +28 +1.29% 4,900
Aug 1, 2025 2,190 2,269 2,160 2,170 -44 -1.99% 17,200
Jul 25, 2025 2,172 2,248 2,172 2,214 +38 +1.75% 3,100
Jul 18, 2025 2,200 2,212 2,151 2,176 +1 +0.05% 5,900