H.I.S. Co., Ltd. (9603.T) JPX

1,086.00

-5(-0.46%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,080	1,086	1,086	1,098	1,078	773,400
March 12, 2026	1,115	1,091	1,091	1,115	1,091	920,500
March 11, 2026	1,140	1,125	1,125	1,143	1,119	600,600
March 10, 2026	1,156	1,132	1,132	1,157	1,126	270,800
March 09, 2026	1,130	1,140	1,140	1,140	1,108	1.03M
March 06, 2026	1,155	1,176	1,176	1,180	1,144	451,600
March 05, 2026	1,182	1,160	1,160	1,199	1,160	670,300
March 04, 2026	1,150	1,172	1,172	1,173	1,137	834,900
March 03, 2026	1,208	1,165	1,165	1,209	1,165	1.02M
March 02, 2026	1,239	1,215	1,215	1,239	1,199	1.13M
February 27, 2026	1,277	1,280	1,280	1,285	1,268	348,400
February 26, 2026	1,255	1,268	1,268	1,279	1,251	316,800
February 25, 2026	1,258	1,259	1,259	1,261	1,249	425,900
February 24, 2026	1,259	1,252	1,252	1,268	1,242	516,400
February 20, 2026	1,281	1,262	0	1,281	1,255	528,300
February 19, 2026	1,290	1,290	0	1,293	1,270	468,900
February 18, 2026	1,307	1,294	0	1,307	1,289	247,600
February 17, 2026	1,298	1,295	0	1,307	1,292	292,800
February 16, 2026	1,300	1,296	0	1,301	1,285	359,100
February 13, 2026	1,309	1,294	0	1,314	1,288	583,100
February 12, 2026	1,325	1,307	0	1,329	1,307	407,700
February 10, 2026	1,300	1,327	0	1,330	1,300	403,600
February 09, 2026	1,316	1,299	0	1,322	1,294	493,100
February 06, 2026	1,314	1,310	0	1,318	1,297	438,200
February 05, 2026	1,320	1,313	0	1,333	1,297	833,600
February 04, 2026	1,291	1,285	0	1,294	1,278	301,800
February 03, 2026	1,290	1,290	0	1,300	1,278	401,500
February 02, 2026	1,290	1,291	0	1,299	1,281	467,800
January 30, 2026	1,275	1,286	0	1,291	1,270	397,500
January 29, 2026	1,276	1,272	0	1,285	1,265	529,900
January 28, 2026	1,286	1,291	0	1,294	1,273	364,000
January 27, 2026	1,307	1,292	0	1,307	1,290	417,000
January 26, 2026	1,345	1,318	0	1,348	1,315	436,600
January 23, 2026	1,325	1,338	0	1,342	1,319	364,800
January 22, 2026	1,340	1,319	0	1,345	1,319	380,200
January 21, 2026	1,340	1,339	0	1,348	1,309	594,600
January 20, 2026	1,342	1,355	0	1,363	1,337	459,200
January 19, 2026	1,335	1,336	0	1,342	1,318	406,900
January 16, 2026	1,336	1,321	0	1,342	1,317	394,700
January 15, 2026	1,317	1,339	0	1,339	1,308	487,100
January 14, 2026	1,313	1,316	0	1,326	1,309	391,300
January 13, 2026	1,330	1,324	0	1,336	1,307	574,300
January 09, 2026	1,334	1,330	0	1,340	1,322	433,600
January 08, 2026	1,312	1,315	0	1,344	1,312	610,700
January 07, 2026	1,312	1,323	0	1,330	1,300	386,200
January 06, 2026	1,312	1,312	0	1,338	1,310	636,500
January 05, 2026	1,310	1,308	0	1,322	1,297	629,800
December 30, 2025	1,325	1,321	0	1,333	1,313	314,400
December 29, 2025	1,332	1,330	0	1,341	1,318	351,400
December 26, 2025	1,340	1,337	0	1,347	1,329	567,600
December 25, 2025	1,320	1,343	0	1,350	1,302	910,700
December 24, 2025	1,310	1,305	0	1,333	1,303	492,500
December 23, 2025	1,286	1,313	0	1,324	1,284	715,200
December 22, 2025	1,316	1,293	0	1,328	1,291	577,900
December 19, 2025	1,322	1,335	0	1,335	1,317	531,300
December 18, 2025	1,328	1,318	0	1,330	1,312	533,200
December 17, 2025	1,331	1,322	0	1,334	1,294	669,100
December 16, 2025	1,380	1,326	0	1,385	1,325	975,600
December 15, 2025	1,318	1,360	0	1,370	1,307	2.3M
December 12, 2025	1,270	1,272	0	1,295	1,260	690,900