kabutan

HKS CO.,LTD.(7219) Historical

7219
TSE Standard
HKS CO.,LTD.
2,200
JPY
-10
(-0.45%)
Jan 29, 2:43 pm JST
14.37
USD
Jan 29, 12:43 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
2,330 JPY
52 Week Low Apr 7, 2025
1,846 JPY
Yearly High Dec 30, 2025
2,330 JPY
Yearly Low Apr 7, 2025
1,846 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,207 2,256 2,200 2,200 -38 -1.70% 5,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,203 2,240 2,192 2,238 +46 +2.10% 12,800
Jan 16, 2026 2,292 2,292 2,155 2,192 -50 -2.23% 8,800
Jan 9, 2026 2,260 2,269 2,231 2,242 -18 -0.80% 5,300
Dec 30, 2025 2,240 2,330 2,230 2,260 +15 +0.67% 2,600
Dec 26, 2025 2,233 2,249 2,215 2,245 +19 +0.85% 14,500
Dec 19, 2025 2,273 2,273 2,212 2,226 +1 +0.04% 4,800
Dec 12, 2025 2,220 2,245 2,220 2,225 +10 +0.45% 1,300
Dec 5, 2025 2,265 2,265 2,215 2,215 -29 -1.29% 500
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