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	1,255	-29	-2.26%	2,607,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,284	1,297	1,262	1,284	+6	+0.47%	1,236,700
Nov 21, 2025	1,314	1,321	1,228	1,278	-50	-3.77%	3,343,400
Nov 14, 2025	1,309	1,339	1,300	1,328	+28	+2.15%	2,014,100
Nov 7, 2025	1,300	1,328	1,285	1,300	-9	-0.69%	1,882,100
Oct 31, 2025	1,356	1,372	1,293	1,309	-34	-2.53%	2,948,100
Oct 24, 2025	1,325	1,380	1,325	1,343	+22	+1.67%	2,138,600
Oct 17, 2025	1,335	1,337	1,308	1,321	-34	-2.51%	1,897,300
Oct 10, 2025	1,413	1,423	1,350	1,355	-42	-3.01%	3,299,300
Oct 3, 2025	1,439	1,441	1,379	1,397	-42	-2.92%	1,779,000
Sep 26, 2025	1,380	1,448	1,375	1,439	+63	+4.58%	2,806,700
Sep 19, 2025	1,365	1,419	1,340	1,376	-105	-7.09%	5,391,000
Sep 12, 2025	1,480	1,496	1,456	1,481	+7	+0.47%	2,261,100
Sep 5, 2025	1,490	1,509	1,468	1,474	-18	-1.21%	1,932,200
Aug 29, 2025	1,510	1,519	1,471	1,492	-7	-0.47%	1,684,200
Aug 22, 2025	1,470	1,513	1,467	1,499	+32	+2.18%	1,868,500
Aug 15, 2025	1,443	1,484	1,430	1,467	+24	+1.66%	1,884,900
Aug 8, 2025	1,445	1,455	1,424	1,443	-19	-1.30%	1,909,300
Aug 1, 2025	1,408	1,462	1,403	1,462	+55	+3.91%	3,125,900
Jul 25, 2025	1,375	1,415	1,364	1,407	+32	+2.33%	2,562,700
Jul 18, 2025	1,370	1,376	1,323	1,375	+5	+0.36%	2,206,500