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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,062	1,067	1,067	1,067	1,058	6,600
September 03, 2025	1,060	1,062	1,062	1,069	1,055	55,800
September 02, 2025	1,056	1,068	1,068	1,068	1,051	49,400
September 01, 2025	1,056	1,055	1,055	1,066	1,052	26,200
August 29, 2025	1,069	1,057	1,057	1,069	1,051	45,900
August 28, 2025	1,066	1,070	1,070	1,072	1,056	40,100
August 27, 2025	1,064	1,070	1,070	1,077	1,061	52,200
August 26, 2025	1,067	1,062	1,062	1,069	1,050	554,600
August 25, 2025	1,077	1,070	1,070	1,082	1,064	59,500
August 22, 2025	1,086	1,071	1,071	1,089	1,071	24,300
August 21, 2025	1,087	1,085	1,085	1,095	1,079	203,100
August 20, 2025	1,087	1,086	1,086	1,090	1,075	44,500
August 19, 2025	1,057	1,081	1,081	1,087	1,052	386,400
August 18, 2025	1,089	1,076	1,076	1,091	1,068	292,600
August 15, 2025	1,085	1,095	1,095	1,099	1,085	61,300
August 14, 2025	1,088	1,089	1,089	1,092	1,080	51,700
August 13, 2025	1,076	1,089	1,089	1,096	1,073	124,800
August 12, 2025	1,074	1,078	1,078	1,088	1,070	82,000
August 08, 2025	1,075	1,074	1,074	1,083	1,070	31,100
August 07, 2025	1,058	1,072	1,072	1,072	1,058	53,600
August 06, 2025	1,064	1,066	1,066	1,080	1,060	72,300
August 05, 2025	1,063	1,065	1,065	1,069	1,063	48,800
August 04, 2025	1,061	1,070	1,070	1,080	1,061	150,400
August 01, 2025	1,060	1,077	1,077	1,086	1,060	139,300
July 31, 2025	1,093	1,070	1,070	1,110	1,055	221,900
July 30, 2025	1,086	1,098	1,098	1,109	1,086	171,300
July 29, 2025	1,086	1,095	1,095	1,095	1,084	88,700
July 28, 2025	1,096	1,088	1,088	1,103	1,079	119,900
July 25, 2025	1,098	1,100	1,100	1,107	1,097	37,700
July 24, 2025	1,099	1,098	1,098	1,103	1,090	34,400
July 23, 2025	1,097	1,094	1,094	1,111	1,091	57,900
July 22, 2025	1,068	1,094	1,094	1,114	1,068	157,900
July 18, 2025	1,076	1,089	1,089	1,097	1,074	150,400
July 17, 2025	1,070	1,084	1,084	1,085	1,055	337,800
July 16, 2025	1,077	1,070	1,070	1,084	1,062	90,600
July 15, 2025	1,062	1,074	1,074	1,090	1,039	415,600
July 14, 2025	1,082	1,059	1,059	1,089	1,058	73,900
July 11, 2025	1,078	1,080	1,080	1,093	1,075	65,200
July 10, 2025	1,068	1,073	1,073	1,074	1,060	70,200
July 09, 2025	1,061	1,068	1,068	1,079	1,061	199,400
July 08, 2025	1,053	1,059	1,059	1,065	1,044	115,200
July 07, 2025	1,039	1,049	1,049	1,070	1,038	325,000
July 04, 2025	1,088	1,069	1,069	1,095	1,064	70,500
July 03, 2025	1,082	1,085	1,085	1,096	1,080	116,600
July 02, 2025	1,088	1,085	1,085	1,105	1,085	100,900
July 01, 2025	1,105	1,088	1,088	1,126	1,088	102,700
June 30, 2025	1,099	1,105	1,105	1,107	1,089	91,700
June 27, 2025	1,125	1,090	1,090	1,131	1,090	110,700
June 26, 2025	1,121	1,112	1,112	1,121	1,093	158,800
June 25, 2025	1,101	1,121	1,121	1,126	1,059	264,500
June 24, 2025	1,111	1,111	1,111	1,134	1,106	86,600
June 23, 2025	1,090	1,120	1,120	1,128	1,085	96,900
June 20, 2025	1,078	1,091	1,091	1,104	1,077	59,000
June 19, 2025	1,069	1,079	1,079	1,093	1,063	47,100

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