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

1,126.00

+13(+1.17%)

Updated at April 23 03:30PM

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 ¥1,152.86 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,827.24, while ¥1000 invested 1 year ago would be worth ¥1,199.94. This corresponds to total returns of 15.29%, 82.72%, 19.99%, respectively, with annualized returns of 1.43%, 12.81%, 19.99%.

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
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
April 13, 2026	1,204	1,191	1,191	1,204	1,189	45,300
April 10, 2026	1,225	1,202	1,202	1,233	1,202	46,200
April 09, 2026	1,228	1,205	1,205	1,228	1,205	29,000
April 08, 2026	1,241	1,222	1,222	1,241	1,213	32,100
April 07, 2026	1,230	1,223	1,223	1,245	1,200	93,200
April 06, 2026	1,243	1,234	1,234	1,248	1,227	52,900
April 03, 2026	1,236	1,243	1,243	1,249	1,233	53,200
April 02, 2026	1,247	1,239	1,239	1,255	1,235	87,700
April 01, 2026	1,233	1,235	1,235	1,245	1,226	73,700
March 31, 2026	1,223	1,218	1,218	1,223	1,204	83,500
March 30, 2026	1,226	1,230	1,230	1,230	1,201	52,900
March 27, 2026	1,236	1,241	1,231	1,241	1,228	52,000
March 26, 2026	1,228	1,233	1,223.06	1,246	1,222	73,600
March 25, 2026	1,228	1,224	1,214.14	1,229	1,219	76,800
March 24, 2026	1,227	1,214	1,204.22	1,233	1,214	43,700
March 23, 2026	1,238	1,209	1,199.26	1,238	1,198	133,400
March 19, 2026	1,249	1,238	1,228.02	1,249	1,231	73,000
March 18, 2026	1,255	1,257	1,246.87	1,262	1,247	98,300
March 17, 2026	1,246	1,248	1,237.94	1,253	1,233	119,700
March 16, 2026	1,233	1,240	1,230.01	1,246	1,220	155,600
March 13, 2026	1,225	1,238	1,228.02	1,242	1,217	100,700
March 12, 2026	1,271	1,242	1,231.99	1,271	1,238	41,800
March 11, 2026	1,279	1,272	1,261.75	1,280	1,265	54,600
March 10, 2026	1,264	1,271	1,249.85	1,282	1,256	76,300
March 09, 2026	1,231	1,239	1,229.02	1,252	1,212	76,200
March 06, 2026	1,246	1,261	1,250.84	1,268	1,237	60,900
March 05, 2026	1,267	1,276	1,265.72	1,281	1,258	79,600
March 04, 2026	1,250	1,250	1,234.97	1,258	1,223	85,600
March 03, 2026	1,299	1,270	1,259.77	1,299	1,260	63,600
March 02, 2026	1,286	1,280	1,269.69	1,290	1,254	121,200
February 27, 2026	1,295	1,303	1,292.5	1,309	1,293	90,200
February 26, 2026	1,265	1,295	1,284.56	1,299	1,258	93,900
February 25, 2026	1,287	1,265	1,254.8	1,287	1,259	88,200
February 24, 2026	1,290	1,285	1,274.64	1,293	1,271	72,800
February 20, 2026	1,301	1,300	1,289.52	1,301	1,279	83,100
February 19, 2026	1,299	1,300	1,289.52	1,312	1,295	165,400
February 18, 2026	1,271	1,295	1,284.56	1,307	1,264	108,300
February 17, 2026	1,276	1,258	1,247.86	1,276	1,243	118,800
February 16, 2026	1,288	1,270	1,259.76	1,295	1,265	171,500
February 13, 2026	1,294	1,287	1,276.63	1,314	1,287	199,300
February 12, 2026	1,285	1,286	1,275.63	1,293	1,274	133,300
February 10, 2026	1,312	1,287	1,276.63	1,312	1,282	106,700
February 09, 2026	1,319	1,307	1,296.47	1,320	1,286	132,600
February 06, 2026	1,312	1,294	1,283.57	1,312	1,285	152,800
February 05, 2026	1,316	1,307	1,296.47	1,339	1,296	111,700
February 04, 2026	1,328	1,299	1,288.53	1,328	1,285	190,400
February 03, 2026	1,317	1,331	1,320.27	1,335	1,300	276,600
February 02, 2026	1,313	1,304	1,293.49	1,315	1,293	150,500
January 30, 2026	1,272	1,304	1,293.49	1,320	1,254	143,600
January 29, 2026	1,275	1,302	1,291.51	1,306	1,268	119,300
January 28, 2026	1,300	1,274	1,263.73	1,300	1,262	58,500
January 27, 2026	1,285	1,300	1,289.52	1,307	1,283	85,200
January 26, 2026	1,291	1,290	1,279.6	1,299	1,276	58,000