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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,376	1,366	1,366	1,382	1,361	107,500
February 19, 2026	1,355	1,376	1,376	1,396	1,354	300,400
February 18, 2026	1,320	1,347	1,347	1,349	1,313	164,300
February 17, 2026	1,310	1,316	1,316	1,320	1,295	176,200
February 16, 2026	1,300	1,315	1,315	1,320	1,275	347,600
February 13, 2026	1,283	1,280	1,280	1,303	1,267	297,900
February 12, 2026	1,230	1,278	1,278	1,307	1,230	525,100
February 10, 2026	1,222	1,226	1,226	1,230	1,196	393,900
February 09, 2026	1,195	1,224	1,224	1,237	1,168	1.16M
February 06, 2026	1,050	1,045	1,045	1,052	1,039	108,600
February 05, 2026	1,047	1,050	1,050	1,057	1,047	56,600
February 04, 2026	1,045	1,046	1,046	1,051	1,038	57,000
February 03, 2026	1,044	1,041	1,041	1,046	1,032	99,100
February 02, 2026	1,050	1,035	1,035	1,055	1,033	86,300
January 30, 2026	1,047	1,042	1,042	1,051	1,039	94,400
January 29, 2026	1,035	1,048	1,048	1,048	1,026	94,100
January 28, 2026	1,043	1,033	1,033	1,043	1,028	52,800
January 27, 2026	1,042	1,043	1,043	1,045	1,034	49,700
January 26, 2026	1,045	1,033	1,033	1,045	1,025	114,500
January 23, 2026	1,049	1,050	1,050	1,056	1,040	55,000
January 22, 2026	1,046	1,049	1,049	1,057	1,037	80,700
January 21, 2026	1,046	1,046	1,046	1,052	1,032	66,700
January 20, 2026	1,045	1,051	1,051	1,062	1,035	85,300
January 19, 2026	1,053	1,046	1,046	1,056	1,035	74,200
January 16, 2026	1,039	1,056	1,056	1,059	1,026	126,700
January 15, 2026	1,028	1,035	1,035	1,039	1,025	56,400
January 14, 2026	1,045	1,028	1,028	1,048	1,028	104,900
January 13, 2026	1,049	1,043	1,043	1,052	1,040	58,300
January 09, 2026	1,045	1,043	1,043	1,051	1,043	69,200
January 08, 2026	1,063	1,053	1,053	1,069	1,052	42,000
January 07, 2026	1,058	1,063	1,063	1,070	1,043	106,300
January 06, 2026	1,060	1,058	1,058	1,063	1,042	132,300
January 05, 2026	1,056	1,050	1,050	1,069	1,048	84,200
December 30, 2025	1,048	1,053	1,053	1,063	1,041	61,200
December 29, 2025	1,050	1,048	1,048	1,053	1,038	61,500
December 26, 2025	1,030	1,038	1,038	1,038	1,026	50,900
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

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