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

52 Week High Apr 22, 2025

1,762 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
Jan 29, 2026	1,345	1,348	1,265	1,272	-66	-4.93%	2,277,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,271	1,273	1,217	1,258	-26	-2.02%	2,780,200
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