kabutan

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

9603
TSE Prime
H.I.S. Co., Ltd.
1,044
JPY
-16
(-1.51%)
Apr 30, 1:03 pm JST
6.50
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
1,046.1
Apr 30, 1:00 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,043 1,072 1,031 1,044 -2 -0.19% 1,887,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,115 1,115 1,029 1,046 -51 -4.65% 2,922,700
Apr 17, 2026 1,085 1,119 1,069 1,097 +5 +0.46% 2,124,500
Apr 10, 2026 1,085 1,141 1,074 1,092 +12 +1.11% 2,259,600
Apr 3, 2026 1,043 1,094 1,026 1,080 +7 +0.65% 2,676,200
Mar 27, 2026 1,056 1,081 1,018 1,073 +8 +0.75% 3,092,800
Mar 19, 2026 1,069 1,104 1,059 1,065 -21 -1.93% 3,257,300
Mar 13, 2026 1,130 1,157 1,078 1,086 -90 -7.65% 3,892,000
Mar 6, 2026 1,239 1,239 1,137 1,176 -104 -8.13% 4,348,900
Feb 27, 2026 1,259 1,285 1,242 1,280 +18 +1.43% 1,607,500
Feb 20, 2026 1,300 1,307 1,255 1,262 -32 -2.47% 1,896,700
Feb 13, 2026 1,316 1,330 1,288 1,294 -16 -1.22% 1,887,500
Feb 6, 2026 1,290 1,333 1,278 1,310 +24 +1.87% 2,442,900
Jan 30, 2026 1,345 1,348 1,265 1,286 -52 -3.89% 2,145,000
Jan 23, 2026 1,335 1,363 1,309 1,338 +17 +1.29% 2,205,700
Jan 16, 2026 1,330 1,342 1,307 1,321 -9 -0.68% 1,847,400
Jan 9, 2026 1,310 1,344 1,297 1,330 +9 +0.68% 2,696,800
Dec 30, 2025 1,332 1,341 1,313 1,321 -16 -1.20% 665,800
Dec 26, 2025 1,316 1,350 1,284 1,337 +2 +0.15% 3,263,900
Dec 19, 2025 1,318 1,385 1,294 1,335 +63 +4.95% 5,009,700
Dec 12, 2025 1,262 1,299 1,257 1,272 +14 +1.11% 2,621,200