kabutan

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

9603
TSE Prime
H.I.S. Co., Ltd.
1,044
JPY
-16
(-1.51%)
Apr 30, 11:30 am JST
6.51
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,044.1
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,050 1,141 1,029 1,044 +2 +0.19% 10,669,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,239 1,239 1,018 1,042 -238 -18.59% 15,725,300
Feb, 2026 1,290 1,333 1,242 1,280 -6 -0.47% 7,834,600
Jan, 2026 1,310 1,363 1,265 1,286 -35 -2.65% 8,894,900
Dec, 2025 1,271 1,385 1,217 1,321 +37 +2.88% 14,340,800
Nov, 2025 1,300 1,339 1,228 1,284 -25 -1.91% 8,476,300
Oct, 2025 1,400 1,423 1,293 1,309 -96 -6.83% 11,309,700
Sep, 2025 1,490 1,509 1,340 1,405 -87 -5.83% 13,143,600
Aug, 2025 1,430 1,519 1,424 1,492 +60 +4.19% 7,871,000
Jul, 2025 1,351 1,447 1,318 1,432 +77 +5.68% 11,958,800
Jun, 2025 1,615 1,617 1,325 1,355 -263 -16.25% 16,674,500
May, 2025 1,692 1,699 1,545 1,618 -74 -4.37% 7,488,400
Apr, 2025 1,550 1,762 1,416 1,692 +264 +18.49% 22,842,200
Mar, 2025 1,415 1,514 1,385 1,428 +23 +1.64% 8,371,100
Feb, 2025 1,506 1,521 1,405 1,405 -128 -8.35% 8,044,700
Jan, 2025 1,454 1,545 1,311 1,533 +89 +6.16% 14,651,600
Dec, 2024 1,775 1,827 1,431 1,444 -331 -18.65% 15,761,300
Nov, 2024 1,736 1,893 1,712 1,775 +23 +1.31% 15,573,100
Oct, 2024 1,670 1,761 1,639 1,752 +69 +4.10% 11,296,500
Sep, 2024 1,899 1,930 1,604 1,683 -222 -11.65% 17,543,600
Aug, 2024 1,722 1,923 1,506 1,905 +188 +10.95% 18,820,100