H.I.S. Co., Ltd.(9603) Historical

52 Week High May 7, 2025

1,699 JPY

52 Week Low Mar 23, 2026

1,018 JPY

Yearly High Jan 20, 2026

1,363 JPY

Yearly Low Mar 23, 2026

1,018 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,045	1,053	1,031	1,042	-18	-1.70%	191,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,065	1,072	1,052	1,060	+3	+0.28%	562,300
Apr 27, 2026	1,043	1,062	1,036	1,057	+11	+1.05%	1,052,900
Apr 24, 2026	1,040	1,054	1,035	1,046	-9	-0.85%	483,300
Apr 23, 2026	1,045	1,056	1,029	1,055	+3	+0.29%	822,300
Apr 22, 2026	1,061	1,067	1,047	1,052	-16	-1.50%	520,600
Apr 21, 2026	1,085	1,091	1,061	1,068	-13	-1.20%	540,900
Apr 20, 2026	1,115	1,115	1,075	1,081	-16	-1.46%	555,600
Apr 17, 2026	1,093	1,102	1,090	1,097	+7	+0.64%	310,700
Apr 16, 2026	1,119	1,119	1,088	1,090	-15	-1.36%	577,600
Apr 15, 2026	1,091	1,108	1,090	1,105	+20	+1.84%	382,100
Apr 14, 2026	1,083	1,087	1,069	1,085	+9	+0.84%	457,200
Apr 13, 2026	1,085	1,093	1,074	1,076	-16	-1.47%	396,900
Apr 10, 2026	1,111	1,117	1,092	1,092	-21	-1.89%	551,500
Apr 9, 2026	1,130	1,130	1,113	1,113	-20	-1.77%	369,600
Apr 8, 2026	1,115	1,141	1,112	1,133	+38	+3.47%	704,300
Apr 7, 2026	1,097	1,106	1,090	1,095	+5	+0.46%	321,900
Apr 6, 2026	1,085	1,094	1,074	1,090	+10	+0.93%	312,300
Apr 3, 2026	1,078	1,094	1,078	1,080	+15	+1.41%	438,300
Apr 2, 2026	1,065	1,088	1,057	1,065	0	0.00%	629,200
Apr 1, 2026	1,050	1,065	1,044	1,065	+23	+2.21%	474,400