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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,271	1,273	1,217	1,256	-28	-2.18%	2,507,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,284	+0.47%	1,281	1,236,700	160,400	2,164,100	13.49
Nov 21, 2025	1,278	-3.77%	1,267	3,343,400	135,900	2,204,500	16.22
Nov 14, 2025	1,328	+2.15%	1,319	2,014,100	98,700	2,139,800	21.68
Nov 7, 2025	1,300	-0.69%	1,300	1,882,100	79,400	2,249,300	28.33
Oct 31, 2025	1,309	-2.53%	1,326	2,948,100	72,100	2,217,900	30.76
Oct 24, 2025	1,343	+1.67%	1,349	2,138,600	128,000	2,264,000	17.69
Oct 17, 2025	1,321	-2.51%	1,322	1,897,300	96,800	2,316,400	23.93
Oct 10, 2025	1,355	-3.01%	1,386	3,299,300	79,000	2,289,600	28.98
Oct 3, 2025	1,397	-2.92%	1,402	1,779,000	73,500	2,225,200	30.27
Sep 26, 2025	1,439	+4.58%	1,419	2,806,700	63,300	2,207,300	34.87
Sep 19, 2025	1,376	-7.09%	1,383	5,391,000	65,700	2,317,100	35.27
Sep 12, 2025	1,481	+0.47%	1,474	2,261,100	97,800	2,321,400	23.74
Sep 5, 2025	1,474	-1.21%	1,482	1,932,200	74,800	2,230,100	29.81
Aug 29, 2025	1,492	-0.47%	1,494	1,684,200	81,500	2,192,600	26.90
Aug 22, 2025	1,499	+2.18%	1,494	1,868,500	85,300	2,169,000	25.43
Aug 15, 2025	1,467	+1.66%	1,461	1,884,900	82,700	2,195,200	26.54
Aug 8, 2025	1,443	-1.30%	1,439	1,909,300	74,500	2,219,900	29.80
Aug 1, 2025	1,462	+3.91%	1,435	3,125,900	82,300	2,315,200	28.13
Jul 25, 2025	1,407	+2.33%	1,391	2,562,700	69,700	2,471,900	35.46
Jul 18, 2025	1,375	+0.36%	1,354	2,206,500	53,100	2,620,000	49.34