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 ¥1,301.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.27, while ¥1000 invested 1 year ago would be worth ¥1,084.63. This corresponds to total returns of 30.17%, 11.93%, 8.46%, respectively, with annualized returns of 2.67%, 2.28%, 8.46%.

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
September 10, 2026	1,122	1,124	1,124	1,133	1,109	51,000
September 09, 2026	1,115	1,109	1,109	1,120	1,102	68,100
September 08, 2026	1,146	1,112	1,112	1,150	1,112	21,100
September 07, 2026	1,157	1,140	1,140	1,159	1,138	30,600
September 04, 2026	1,141	1,157	1,157	1,157	1,137	39,600
September 03, 2026	1,133	1,140	1,140	1,151	1,131	58,800
September 02, 2026	1,138	1,133	1,133	1,140	1,121	86,600
September 01, 2026	1,144	1,147	1,147	1,156	1,140	39,000
August 31, 2026	1,157	1,138	1,138	1,157	1,138	185,600
August 28, 2026	1,151	1,153	1,153	1,159	1,145	37,300
August 27, 2026	1,143	1,151	1,151	1,152	1,136	47,500
August 26, 2026	1,135	1,143	1,143	1,143	1,133	23,500
August 25, 2026	1,143	1,135	1,135	1,146	1,130	40,600
August 24, 2026	1,129	1,135	1,135	1,142	1,129	24,600
August 21, 2026	1,131	1,130	1,130	1,139	1,124	54,000
August 20, 2026	1,115	1,131	1,131	1,132	1,107	73,600
August 19, 2026	1,127	1,121	1,121	1,127	1,105	47,900
August 18, 2026	1,136	1,127	1,127	1,139	1,127	35,800
August 17, 2026	1,127	1,130	1,130	1,130	1,117	17,700
August 14, 2026	1,124	1,130	1,130	1,133	1,115	48,500
August 13, 2026	1,126	1,126	1,126	1,131	1,119	56,300
August 12, 2026	1,111	1,119	1,119	1,126	1,102	41,900
August 10, 2026	1,125	1,112	1,112	1,125	1,110	65,200
August 07, 2026	1,115	1,116	1,116	1,122	1,101	74,000
August 06, 2026	1,126	1,115	1,115	1,144	1,112	68,700
August 05, 2026	1,139	1,125	1,125	1,139	1,116	50,500
August 04, 2026	1,122	1,129	1,129	1,131	1,104	51,900
August 03, 2026	1,144	1,119	1,119	1,144	1,106	131,400
July 31, 2026	1,185	1,142	1,142	1,197	1,130	119,000
July 30, 2026	1,186	1,171	1,171	1,188	1,162	71,300
July 29, 2026	1,175	1,188	1,188	1,201	1,173	79,700
July 28, 2026	1,173	1,164	1,164	1,184	1,164	39,800
July 27, 2026	1,174	1,184	1,184	1,188	1,170	82,900
July 23, 2026	1,153	1,157	1,157	1,166	1,150	33,000
July 22, 2026	1,146	1,153	1,153	1,173	1,146	67,800
July 21, 2026	1,121	1,152	1,152	1,154	1,120	115,600
July 17, 2026	1,141	1,125	1,125	1,155	1,117	51,700
July 16, 2026	1,165	1,142	1,142	1,180	1,142	52,000
July 15, 2026	1,152	1,164	1,164	1,173	1,145	38,700
July 14, 2026	1,161	1,152	1,152	1,167	1,151	33,600
July 13, 2026	1,150	1,147	1,147	1,169	1,139	133,500
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