HS Holdings Co., Ltd. - 8699.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,082	1,102	1,102	1,104	1,076	91,400
December 03, 2025	1,086	1,084	1,084	1,099	1,082	31,500
December 02, 2025	1,088	1,085	1,085	1,094	1,077	28,400
December 01, 2025	1,093	1,085	1,085	1,093	1,075	19,700
November 28, 2025	1,082	1,086	1,086	1,096	1,079	55,100
November 27, 2025	1,040	1,082	1,082	1,082	1,037	159,000
November 26, 2025	1,035	1,034	1,034	1,045	1,030	23,200
November 25, 2025	1,038	1,032	1,032	1,038	1,022	27,900
November 21, 2025	1,031	1,038	1,038	1,040	1,031	14,800
November 20, 2025	1,035	1,040	1,040	1,048	1,031	20,400
November 19, 2025	1,053	1,035	1,035	1,053	1,034	25,500
November 18, 2025	1,053	1,054	1,054	1,064	1,052	24,100
November 17, 2025	1,076	1,061	1,061	1,078	1,056	28,200
November 14, 2025	1,062	1,075	1,075	1,075	1,055	61,000
November 13, 2025	1,037	1,065	1,065	1,065	1,036	269,700
November 12, 2025	1,023	1,038	1,038	1,038	1,023	17,600
November 11, 2025	1,014	1,025	1,025	1,030	1,008	156,800
November 10, 2025	1,000	1,011	1,011	1,018	989	152,500
November 07, 2025	995	1,001	1,001	1,007	994	183,800
November 06, 2025	996	992	992	999	986	105,200
November 05, 2025	1,003	990	990	1,011	990	263,700
November 04, 2025	997	1,003	1,003	1,016	989	33,500
October 31, 2025	1,008	1,003	1,003	1,026	995	43,200
October 30, 2025	998	1,005	1,005	1,011	998	56,000
October 29, 2025	1,012	1,002	1,002	1,014	995	35,800
October 28, 2025	1,037	1,013	1,013	1,037	1,011	28,700
October 27, 2025	1,018	1,037	1,037	1,037	1,017	46,000
October 24, 2025	1,012	1,017	1,017	1,017	999	21,900
October 23, 2025	1,004	1,010	1,010	1,011	995	33,900
October 22, 2025	1,006	1,000	1,000	1,012	997	22,500
October 21, 2025	1,006	1,005	1,005	1,013	996	63,700
October 20, 2025	990	1,003	1,003	1,007	987	156,400
October 17, 2025	993	975	975	993	975	21,400
October 16, 2025	994	998	998	1,003	990	24,300
October 15, 2025	973	988	988	996	973	33,800
October 14, 2025	991	979	979	991	971	36,800
October 10, 2025	999	987	987	999	980	38,400
October 09, 2025	1,005	1,002	1,002	1,005	999	9,900
October 08, 2025	996	1,002	1,002	1,002	994	19,700
October 07, 2025	986	988	988	997	985	19,400
October 06, 2025	995	987	987	996	976	56,400
October 03, 2025	976	984	984	984	975	27,800
October 02, 2025	977	975	975	985	968	37,100
October 01, 2025	1,005	975	975	1,005	975	42,700
September 30, 2025	1,010	1,009	1,009	1,010	1,001	28,000
September 29, 2025	1,017	1,005	1,005	1,017	1,005	17,900
September 26, 2025	1,026	1,017	1,017	1,026	1,016	24,300
September 25, 2025	1,026	1,022	1,022	1,047	1,020	45,600
September 24, 2025	1,015	1,024	1,024	1,024	1,015	35,900
September 22, 2025	1,012	1,019	1,019	1,022	1,012	48,800
September 19, 2025	1,025	1,011	1,011	1,030	1,004	41,000
September 18, 2025	1,040	1,022	1,022	1,046	1,009	68,200
September 17, 2025	1,042	1,040	1,040	1,045	1,040	68,200
September 16, 2025	1,042	1,041	1,041	1,050	1,041	26,200
September 12, 2025	1,046	1,042	1,042	1,050	1,042	25,700
September 11, 2025	1,059	1,041	1,041	1,060	1,041	62,900
September 10, 2025	1,061	1,067	1,067	1,067	1,052	85,600
September 09, 2025	1,063	1,065	1,065	1,069	1,051	59,600
September 08, 2025	1,063	1,064	1,064	1,072	1,055	60,400
September 05, 2025	1,063	1,064	1,064	1,068	1,059	25,100

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