HS Holdings Co.,Ltd.(8699) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,291	1,307	1,262	1,302	-3	-0.23%	440,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,305	-0.38%	1,296	380,900	3,600	9,478,700	2,632.97
Jan 16, 2026	1,310	+4.72%	1,297	632,400	5,300	9,457,900	1,784.51
Jan 9, 2026	1,251	+6.92%	1,214	502,100	4,000	9,438,000	2,359.50
Dec 30, 2025	1,170	-2.74%	1,187	166,400	ー	ー	ー
Dec 26, 2025	1,203	+0.25%	1,212	335,700	5,100	9,339,000	1,831.18
Dec 19, 2025	1,200	-7.62%	1,285	1,835,300	6,800	9,258,900	1,361.60
Dec 12, 2025	1,299	+15.47%	1,226	1,950,400	11,800	9,301,300	788.25
Dec 5, 2025	1,125	+3.59%	1,102	359,200	3,200	9,127,500	2,852.34
Nov 28, 2025	1,086	+4.62%	1,053	265,200	2,200	9,048,400	4,112.91
Nov 21, 2025	1,038	-3.44%	1,049	113,000	2,400	8,989,400	3,745.58
Nov 14, 2025	1,075	+7.39%	1,028	657,600	4,200	8,989,100	2,140.26
Nov 7, 2025	1,001	-0.20%	999	586,200	2,100	8,967,100	4,270.05
Oct 31, 2025	1,003	-1.38%	1,012	209,700	2,100	8,976,700	4,274.62
Oct 24, 2025	1,017	+4.31%	999	298,400	2,200	8,945,500	4,066.14
Oct 17, 2025	975	-1.22%	984	116,300	4,500	8,925,200	1,983.38
Oct 10, 2025	987	+0.30%	988	143,800	5,000	8,918,600	1,783.72
Oct 3, 2025	984	-3.24%	989	153,500	5,700	8,918,200	1,564.60
Sep 26, 2025	1,017	+0.59%	1,022	154,600	5,500	8,921,300	1,622.05
Sep 19, 2025	1,011	-2.98%	1,027	158,700	5,700	8,905,600	1,562.39
Sep 12, 2025	1,042	-2.07%	1,056	294,200	3,100	8,903,200	2,872.00