Helios Techno Holding Co., Ltd. - 6927.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,037	1,035	1,035	1,041	1,026	143,500
December 24, 2025	1,029	1,036	1,036	1,038	1,024	35,100
December 23, 2025	1,017	1,024	1,024	1,024	1,012	39,800
December 22, 2025	1,013	1,025	1,025	1,025	1,002	75,800
December 19, 2025	1,030	1,014	1,014	1,032	1,001	130,400
December 18, 2025	1,020	1,025	1,025	1,026	1,008	51,700
December 17, 2025	1,054	1,022	1,022	1,054	1,005	149,300
December 16, 2025	1,068	1,044	1,044	1,071	1,044	87,700
December 15, 2025	1,070	1,073	1,073	1,075	1,061	79,300
December 12, 2025	1,055	1,070	1,070	1,076	1,050	145,700
December 11, 2025	1,070	1,054	1,054	1,078	1,051	79,000
December 10, 2025	1,070	1,074	1,074	1,081	1,068	81,400
December 09, 2025	1,061	1,075	1,075	1,088	1,061	197,600
December 08, 2025	1,059	1,061	1,061	1,069	1,048	122,100
December 05, 2025	1,074	1,059	1,059	1,078	1,056	76,900
December 04, 2025	1,060	1,074	1,074	1,074	1,051	59,000
December 03, 2025	1,079	1,063	1,063	1,079	1,057	77,400
December 02, 2025	1,080	1,079	1,079	1,088	1,067	62,400
December 01, 2025	1,069	1,077	1,077	1,093	1,067	131,400
November 28, 2025	1,066	1,062	1,062	1,069	1,052	294,900
November 27, 2025	1,072	1,066	1,066	1,087	1,061	73,900
November 26, 2025	1,058	1,079	1,079	1,079	1,053	78,200
November 25, 2025	1,075	1,053	1,053	1,075	1,050	73,200
November 21, 2025	1,047	1,064	1,064	1,073	1,047	60,900
November 20, 2025	1,049	1,057	1,057	1,060	1,043	79,500
November 19, 2025	1,062	1,037	1,037	1,063	1,027	88,600
November 18, 2025	1,067	1,059	1,059	1,072	1,052	75,500
November 17, 2025	1,073	1,075	1,075	1,090	1,055	117,700
November 14, 2025	1,038	1,080	1,080	1,087	1,034	249,000
November 13, 2025	1,022	1,039	1,039	1,040	1,011	303,300
November 12, 2025	995	1,018	1,018	1,019	964	375,500
November 11, 2025	970	994	994	1,009	970	386,200
November 10, 2025	967	977	977	980	960	342,300
November 07, 2025	1,010	965	965	1,017	940	1.61M
November 06, 2025	879	886	886	898	879	109,900
November 05, 2025	866	874	874	879	866	58,800
November 04, 2025	867	868	868	875	865	31,000
October 31, 2025	871	868	868	880	867	20,700
October 30, 2025	861	870	870	871	860	15,400
October 29, 2025	880	861	861	880	861	20,500
October 28, 2025	885	872	872	889	872	33,700
October 27, 2025	877	894	894	898	877	71,700
October 24, 2025	862	873	873	886	858	76,800
October 23, 2025	857	864	864	871	854	26,300
October 22, 2025	852	861	861	863	851	21,900
October 21, 2025	857	855	855	861	854	26,200
October 20, 2025	848	853	853	854	846	24,400
October 17, 2025	850	843	843	851	840	43,800
October 16, 2025	858	852	852	860	851	23,700
October 15, 2025	855	854	854	859	850	29,800
October 14, 2025	867	846	846	889	836	165,000
October 10, 2025	890	882	882	893	877	57,900
October 09, 2025	885	895	895	903	885	48,300
October 08, 2025	895	887	887	899	887	35,600
October 07, 2025	874	896	896	898	873	79,100
October 06, 2025	865	874	874	875	861	49,800
October 03, 2025	850	861	861	864	850	54,700
October 02, 2025	859	849	849	862	849	66,700
October 01, 2025	870	863	863	882	856	103,600
September 30, 2025	889	873	873	894	869	73,800

Helios Techno Holding Co., Ltd. (6927.T) JPX