HS Holdings Co., Ltd. (8699.T) JPX

Currency In JPY

8699.T Historical Return

If you invested ¥1000 in HS Holdings Co., Ltd. (8699.T) 10 years ago, it would be worth ¥1,361.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,197.62, while ¥1000 invested 1 year ago would be worth ¥1,091.9. This corresponds to total returns of 36.18%, 19.76%, 9.19%, respectively, with annualized returns of 3.13%, 3.67%, 9.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8699.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1,153	1,151	1,151	1,158	1,127	73,900
July 09, 2026	1,171	1,155	1,155	1,171	1,150	44,800
July 08, 2026	1,185	1,171	1,171	1,200	1,171	33,200
July 07, 2026	1,189	1,175	1,175	1,199	1,175	135,100
July 06, 2026	1,167	1,184	1,184	1,191	1,157	53,300
July 03, 2026	1,179	1,160	1,160	1,179	1,158	43,000
July 02, 2026	1,170	1,172	1,172	1,174	1,156	66,700
July 01, 2026	1,152	1,164	1,164	1,172	1,143	70,700
June 30, 2026	1,156	1,152	1,152	1,159	1,145	24,500
June 29, 2026	1,155	1,156	1,156	1,163	1,140	45,500
June 26, 2026	1,171	1,150	1,150	1,177	1,137	73,000
June 25, 2026	1,171	1,161	1,161	1,176	1,134	44,400
June 24, 2026	1,198	1,172	1,172	1,199	1,162	50,100
June 23, 2026	1,190	1,188	1,188	1,217	1,186	86,900
June 22, 2026	1,171	1,187	1,187	1,203	1,168	107,900
June 19, 2026	1,186	1,188	1,188	1,190	1,163	59,300
June 18, 2026	1,175	1,170	1,170	1,197	1,168	43,200
June 17, 2026	1,164	1,176	1,176	1,187	1,164	55,100
June 16, 2026	1,168	1,162	1,162	1,168	1,128	58,800
June 15, 2026	1,159	1,155	1,155	1,171	1,145	35,800
June 12, 2026	1,179	1,166	1,166	1,179	1,149	59,700
June 11, 2026	1,165	1,149	1,149	1,189	1,137	107,700
June 10, 2026	1,200	1,185	1,185	1,211	1,175	114,300
June 09, 2026	1,184	1,200	1,200	1,207	1,162	105,300
June 08, 2026	1,133	1,156	1,156	1,167	1,131	453,900
June 05, 2026	1,143	1,151	1,151	1,162	1,133	492,200
June 04, 2026	1,147	1,129	1,129	1,154	1,118	343,000
June 03, 2026	1,148	1,147	1,147	1,157	1,139	506,600
June 02, 2026	1,115	1,138	1,138	1,145	1,098	311,300
June 01, 2026	1,121	1,116	1,116	1,127	1,106	240,800
May 29, 2026	1,132	1,122	1,122	1,143	1,116	171,800
May 28, 2026	1,125	1,127	1,127	1,138	1,121	35,200
May 27, 2026	1,137	1,136	1,136	1,137	1,120	28,900
May 26, 2026	1,132	1,133	1,133	1,141	1,123	19,300
May 25, 2026	1,132	1,144	1,144	1,145	1,129	34,700
May 22, 2026	1,137	1,146	1,146	1,164	1,137	50,300
May 21, 2026	1,135	1,144	1,144	1,150	1,126	120,300
May 20, 2026	1,139	1,126	1,126	1,145	1,112	60,800
May 19, 2026	1,151	1,139	1,139	1,157	1,131	63,900
May 18, 2026	1,139	1,151	1,151	1,151	1,125	58,200
May 15, 2026	1,140	1,133	1,133	1,144	1,122	48,100
May 14, 2026	1,137	1,140	1,140	1,157	1,131	35,800
May 13, 2026	1,132	1,137	1,137	1,141	1,124	60,300
May 12, 2026	1,168	1,135	1,135	1,168	1,135	47,000
May 11, 2026	1,144	1,159	1,159	1,167	1,144	165,400
May 08, 2026	1,156	1,140	1,140	1,156	1,128	67,100
May 07, 2026	1,161	1,166	1,166	1,177	1,153	125,700
May 01, 2026	1,133	1,159	1,159	1,173	1,127	79,400
April 30, 2026	1,136	1,125	1,125	1,143	1,121	115,200
April 28, 2026	1,119	1,145	1,145	1,145	1,113	46,100
April 27, 2026	1,119	1,117	1,117	1,138	1,111	52,700
April 24, 2026	1,124	1,128	1,128	1,132	1,104	97,000
April 23, 2026	1,112	1,126	1,126	1,132	1,112	68,700
April 22, 2026	1,124	1,113	1,113	1,124	1,099	137,700
April 21, 2026	1,151	1,128	1,128	1,151	1,111	112,000
April 20, 2026	1,142	1,151	1,151	1,156	1,141	92,200
April 17, 2026	1,162	1,134	1,134	1,163	1,120	199,700
April 16, 2026	1,197	1,169	1,169	1,204	1,168	75,100
April 15, 2026	1,190	1,203	1,203	1,203	1,190	37,200
April 14, 2026	1,195	1,190	1,190	1,208	1,173	110,700