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 ¥1,253.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,022.59, while ¥1000 invested 1 year ago would be worth ¥1,042.12. This corresponds to total returns of 25.37%, 2.26%, 4.21%, respectively, with annualized returns of 2.29%, 0.45%, 4.21%.

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
November 11, 2026	1,075	1,072	1,072	1,083	1,064	33,800
November 10, 2026	1,063	1,075	1,075	1,092	1,063	84,700
November 09, 2026	1,044	1,060	1,060	1,071	1,040	47,300
November 06, 2026	1,019	1,042	1,042	1,050	994	209,100
November 05, 2026	1,058	1,044	1,044	1,068	1,030	74,700
November 04, 2026	1,038	1,039	1,039	1,052	1,025	70,100
November 02, 2026	1,046	1,043	1,043	1,050	984	322,200
October 30, 2026	1,050	1,046	1,046	1,076	1,029	168,100
October 29, 2026	1,067	1,070	1,070	1,075	1,061	69,500
October 28, 2026	1,069	1,062	1,062	1,069	1,049	61,800
October 27, 2026	1,068	1,062	1,062	1,068	1,052	64,400
October 26, 2026	1,039	1,060	1,060	1,065	1,037	139,700
October 23, 2026	1,085	1,059	1,059	1,087	1,053	110,400
October 22, 2026	1,091	1,083	1,083	1,096	1,070	104,000
October 21, 2026	1,101	1,091	1,091	1,108	1,082	169,400
October 20, 2026	1,110	1,100	1,100	1,114	1,100	41,300
October 19, 2026	1,108	1,114	1,114	1,119	1,105	22,200
October 16, 2026	1,110	1,107	1,107	1,113	1,100	31,900
October 15, 2026	1,113	1,105	1,105	1,116	1,104	20,400
October 14, 2026	1,125	1,113	1,113	1,125	1,107	28,400
October 13, 2026	1,113	1,124	1,124	1,127	1,113	15,800
October 09, 2026	1,107	1,115	1,115	1,120	1,107	64,300
October 08, 2026	1,117	1,114	1,114	1,122	1,112	31,000
October 07, 2026	1,130	1,123	1,123	1,130	1,120	17,200
October 06, 2026	1,123	1,124	1,124	1,130	1,119	43,400
October 05, 2026	1,112	1,113	1,113	1,119	1,105	107,300
October 02, 2026	1,106	1,112	1,112	1,119	1,102	124,200
October 01, 2026	1,125	1,113	1,113	1,125	1,113	28,000
September 30, 2026	1,125	1,125	1,125	1,126	1,111	47,000
September 29, 2026	1,134	1,130	1,130	1,134	1,119	30,900
September 28, 2026	1,132	1,130	1,130	1,140	1,129	49,600
September 25, 2026	1,135	1,129	1,129	1,136	1,127	29,700
September 24, 2026	1,143	1,135	1,135	1,144	1,130	39,300
September 18, 2026	1,132	1,134	1,134	1,135	1,125	50,300
September 17, 2026	1,140	1,132	1,132	1,143	1,126	43,700
September 16, 2026	1,132	1,131	1,131	1,140	1,123	50,900
September 15, 2026	1,120	1,126	1,126	1,126	1,115	44,300
September 11, 2026	1,114	1,120	1,120	1,128	1,114	16,200
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