kabutan

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

9603
TSE Prime
H.I.S. Co., Ltd.
1,257
JPY
+25
(+2.03%)
Dec 5, 1:26 pm JST
8.10
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
1,256.3
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
1,794 JPY
52 Week Low Dec 3, 2025
1,217 JPY
Yearly High Apr 22, 2025
1,762 JPY
Yearly Low Dec 3, 2025
1,217 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,232 1,257 1,232 1,257 +25 +2.03% 345,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,223 1,238 1,221 1,232 +15 +1.23% 588,800
Dec 3, 2025 1,230 1,237 1,217 1,217 -20 -1.62% 733,200
Dec 2, 2025 1,253 1,259 1,237 1,237 -14 -1.12% 401,300
Dec 1, 2025 1,271 1,273 1,250 1,251 -33 -2.57% 442,800
Nov 28, 2025 1,289 1,297 1,279 1,284 -1 -0.08% 271,900
Nov 27, 2025 1,278 1,290 1,277 1,285 -1 -0.08% 303,700
Nov 26, 2025 1,271 1,288 1,271 1,286 +24 +1.90% 334,700
Nov 25, 2025 1,284 1,285 1,262 1,262 -16 -1.25% 326,400
Nov 21, 2025 1,229 1,278 1,229 1,278 +50 +4.07% 814,800
Nov 20, 2025 1,258 1,263 1,228 1,228 -39 -3.08% 859,800
Nov 19, 2025 1,286 1,293 1,267 1,267 -21 -1.63% 508,900
Nov 18, 2025 1,283 1,291 1,270 1,288 -3 -0.23% 504,200
Nov 17, 2025 1,314 1,321 1,285 1,291 -37 -2.79% 655,700
Nov 14, 2025 1,308 1,330 1,305 1,328 +20 +1.53% 411,200
Nov 13, 2025 1,319 1,324 1,308 1,308 -11 -0.83% 336,400
Nov 12, 2025 1,325 1,339 1,316 1,319 -7 -0.53% 473,500
Nov 11, 2025 1,320 1,326 1,309 1,326 +8 +0.61% 350,400
Nov 10, 2025 1,309 1,318 1,300 1,318 +18 +1.38% 442,600
Nov 7, 2025 1,285 1,302 1,285 1,300 +15 +1.17% 344,900
Nov 6, 2025 1,305 1,309 1,285 1,285 -9 -0.70% 462,200