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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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