kabutan

HS Holdings Co.,Ltd.(8699) Historical

8699
TSE Standard
HS Holdings Co.,Ltd.
1,302
JPY
+28
(+2.20%)
Jan 29, 3:30 pm JST
8.51
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,288
Jan 29, 9:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
1,332 JPY
52 Week Low Feb 12, 2025
811 JPY
Yearly High Jan 16, 2026
1,332 JPY
Yearly Low Feb 12, 2025
811 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,275 1,306 1,268 1,302 +28 +2.20% 119,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,300 1,300 1,262 1,274 -26 -2.00% 58,500
Jan 27, 2026 1,285 1,307 1,283 1,300 +10 +0.78% 85,200
Jan 26, 2026 1,291 1,299 1,276 1,290 -15 -1.15% 58,000
Jan 23, 2026 1,310 1,318 1,292 1,305 +4 +0.31% 53,100
Jan 22, 2026 1,295 1,314 1,292 1,301 +23 +1.80% 111,100
Jan 21, 2026 1,280 1,289 1,270 1,278 -7 -0.54% 108,400
Jan 20, 2026 1,302 1,305 1,285 1,285 -26 -1.98% 36,000
Jan 19, 2026 1,312 1,316 1,281 1,311 +1 +0.08% 72,300
Jan 16, 2026 1,324 1,332 1,306 1,310 -16 -1.21% 126,900
Jan 15, 2026 1,300 1,326 1,294 1,326 +26 +2.00% 144,700
Jan 14, 2026 1,290 1,303 1,279 1,300 +16 +1.25% 225,400
Jan 13, 2026 1,256 1,286 1,244 1,284 +33 +2.64% 135,400
Jan 9, 2026 1,225 1,251 1,218 1,251 +38 +3.13% 134,700
Jan 8, 2026 1,206 1,218 1,202 1,213 +15 +1.25% 81,200
Jan 7, 2026 1,206 1,212 1,196 1,198 -8 -0.66% 107,800
Jan 6, 2026 1,210 1,228 1,201 1,206 0 0.00% 70,300
Jan 5, 2026 1,189 1,225 1,189 1,206 +36 +3.08% 108,100
Dec 30, 2025 1,200 1,201 1,161 1,170 -27 -2.26% 66,500
Dec 29, 2025 1,206 1,207 1,181 1,197 -6 -0.50% 99,900
Dec 26, 2025 1,203 1,214 1,198 1,203 0 0.00% 62,800