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

1,138.00

+22(+1.97%)

Updated at June 02 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 ¥1,183.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,123.34, while ¥1000 invested 1 year ago would be worth ¥1,173.05. This corresponds to total returns of 18.39%, 12.33%, 17.31%, respectively, with annualized returns of 1.7%, 2.35%, 17.31%.

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
June 02, 2026	1,115	1,138	1,138	1,145	1,098	311,300
June 01, 2026	1,121	1,116	1,116	1,127	1,106	240,800
May 29, 2026	1,132	1,122	1,122	1,143	1,116	171,800
May 28, 2026	1,125	1,127	1,127	1,138	1,121	35,200
May 27, 2026	1,137	1,136	1,136	1,137	1,120	28,900
May 26, 2026	1,132	1,133	1,133	1,141	1,123	19,300
May 25, 2026	1,132	1,144	1,144	1,145	1,129	34,700
May 22, 2026	1,137	1,146	1,146	1,164	1,137	50,300
May 21, 2026	1,135	1,144	1,144	1,150	1,126	120,300
May 20, 2026	1,139	1,126	1,126	1,145	1,112	60,800
May 19, 2026	1,151	1,139	1,139	1,157	1,131	63,900
May 18, 2026	1,139	1,151	1,151	1,151	1,125	58,200
May 15, 2026	1,140	1,133	1,133	1,144	1,122	48,100
May 14, 2026	1,137	1,140	1,140	1,157	1,131	35,800
May 13, 2026	1,132	1,137	1,137	1,141	1,124	60,300
May 12, 2026	1,168	1,135	1,135	1,168	1,135	47,000
May 11, 2026	1,144	1,159	1,159	1,167	1,144	165,400
May 08, 2026	1,156	1,140	1,140	1,156	1,128	67,100
May 07, 2026	1,161	1,166	1,166	1,177	1,153	125,700
May 01, 2026	1,133	1,159	1,159	1,173	1,127	79,400
April 30, 2026	1,136	1,125	1,125	1,143	1,121	115,200
April 28, 2026	1,119	1,145	1,145	1,145	1,113	46,100
April 27, 2026	1,119	1,117	1,117	1,138	1,111	52,700
April 24, 2026	1,124	1,128	1,128	1,132	1,104	97,000
April 23, 2026	1,112	1,126	1,126	1,132	1,112	68,700
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