kabutan

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

9603
TSE Prime
H.I.S. Co., Ltd.
1,255
JPY
+23
(+1.87%)
Dec 5, 2:17 pm JST
8.10
USD
Dec 5, 12:17 am EST
Result
PTS
outside of trading hours
1,254.4
Dec 5, 2:16 pm JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,454 1,762 1,217 1,255 -189 -13.09% 133,439,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,800 2,019 1,431 1,444 -377 -20.70% 190,406,700
2023 2,066 2,230 1,617 1,821 -265 -12.70% 241,427,300
2022 1,910 2,462 1,691 2,086 +216 +11.55% 452,541,300
2021 1,573 3,030 1,461 1,870 +272 +17.02% 612,944,200
2020 3,080 3,085 1,096 1,598 -1,537 -49.03% 427,180,300
2019 3,850 4,520 2,346 3,135 -850 -21.33% 101,678,700
2018 4,090 4,125 2,970 3,985 -100 -2.45% 70,575,400
2017 3,030 4,250 2,465 4,085 +1,010 +32.85% 127,084,300
2016 4,065 4,085 2,524 3,075 -990 -24.35% 131,066,800
2015 3,405 4,765 3,400 4,065 +635 +18.51% 113,128,800
2014 2,615 3,570 2,472 3,430 +805 +30.67% 88,597,800
2013 1,499 2,900 1,416 2,625 +1,158 +78.94% 94,632,200
2012 1,110 1,522 1,050 1,467 +368 +33.48% 81,905,000
2011 1,016 1,178 670 1,099 +88 +8.70% 65,384,000
2010 840 1,056 795 1,011 +166 +19.64% 62,931,600
2009 930 1,102 620 845 -82 -8.85% 77,866,400
2008 970 1,030 435 927 -67 -6.74% 69,447,200
2007 1,462 1,970 791 994 -461 -31.68% 54,909,600
2006 1,427 1,845 1,270 1,455 +53 +3.78% 56,541,400
2005 999 1,430 978 1,402 +405 +40.62% 47,267,800