kabutan

HS Holdings Co.,Ltd.(8699) Historical

8699
TSE Standard
HS Holdings Co.,Ltd.
1,299
JPY
+36
(+2.85%)
Dec 12, 3:30 pm JST
8.33
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
1,284 JPY
52 Week Low Feb 12, 2025
811 JPY
Yearly High Dec 11, 2025
1,284 JPY
Yearly Low Feb 12, 2025
811 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,093 1,313 1,075 1,299 +213 +19.61% 2,880,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 1,281 1,281 1,170 1,198 -94 -7.28% 1,317,100
Jun, 2022 1,328 1,366 1,260 1,292 -36 -2.71% 1,638,000
May, 2022 1,254 1,340 1,183 1,328 +14 +1.07% 2,173,100
Apr, 2022 1,281 1,399 1,248 1,314 +14 +1.08% 1,987,500
Mar, 2022 1,139 1,358 1,019 1,300 +163 +14.34% 3,311,100
Feb, 2022 1,134 1,199 1,076 1,137 -15 -1.30% 1,965,300
Jan, 2022 1,193 1,257 1,031 1,152 -71 -5.81% 3,041,700
Dec, 2021 1,207 1,262 1,155 1,223 +32 +2.69% 2,019,400
Nov, 2021 1,035 1,241 1,035 1,191 +147 +14.08% 3,983,400
Oct, 2021 1,049 1,103 1,021 1,044 -4 -0.38% 3,063,000
Sep, 2021 998 1,103 985 1,048 +45 +4.49% 2,159,000
Aug, 2021 1,017 1,024 938 1,003 -13 -1.28% 974,800
Jul, 2021 1,000 1,041 987 1,016 +19 +1.91% 1,819,000
Jun, 2021 1,049 1,111 992 997 -56 -5.32% 3,876,300
May, 2021 715 1,075 705 1,053 +337 +47.07% 12,622,700
Apr, 2021 757 819 628 716 -41 -5.42% 3,186,800
Mar, 2021 819 849 754 757 -63 -7.68% 2,009,800
Feb, 2021 928 935 714 820 -110 -11.83% 3,657,500
Jan, 2021 931 952 890 930 -10 -1.06% 918,100
Dec, 2020 905 940 905 940 +35 +3.87% 1,221,500