tiprankstipranks
HKS Co., Ltd. (JP:7219)
:7219
Japanese Market
7219
HKS Co., Ltd.
RESEARCH TOOLSreports

HKS Co., Ltd. (7219) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2,320.00
2,320.00
2,310.00
2,310.00
2,310.00
+0.22%
500
0.32
Apr 08, 2026
2,325.00
2,325.00
2,301.00
2,305.00
2,305.00
-0.09%
1,600
1.04
Apr 07, 2026
2,325.00
2,325.00
2,307.00
2,307.00
2,307.00
-0.77%
600
0.39
Apr 06, 2026
2,320.00
2,325.00
2,320.00
2,325.00
2,325.00
+1.44%
500
0.32
Apr 03, 2026
2,300.00
2,300.00
2,292.00
2,292.00
2,292.00
+0.22%
300
0.19
Apr 02, 2026
2,289.00
2,308.00
2,287.00
2,287.00
2,287.00
+0.48%
2,400
1.54
Apr 01, 2026
2,275.00
2,279.00
2,275.00
2,276.00
2,276.00
+0.04%
300
0.19
Mar 31, 2026
2,280.00
2,294.00
2,275.00
2,275.00
2,275.00
+0.62%
500
0.32
Mar 30, 2026
2,251.00
2,285.00
2,251.00
2,261.00
2,261.00
-1.09%
700
0.46
Mar 27, 2026
2,265.00
2,286.00
2,265.00
2,286.00
2,286.00
-0.26%
700
0.45
Mar 26, 2026
2,293.00
2,293.00
2,292.00
2,292.00
2,292.00
-0.04%
9,100
6.43
Mar 25, 2026
2,292.00
2,293.00
2,271.00
2,293.00
2,293.00
+0.04%
300
0.21
Mar 24, 2026
2,290.00
2,293.00
2,290.00
2,292.00
2,292.00
+1.87%
21,700
17.44
Mar 23, 2026
2,290.00
2,290.00
2,250.00
2,250.00
2,250.00
-2.56%
700
0.57
Mar 20, 2026
2,309.00
2,329.00
2,309.00
2,309.00
2,309.00
0.00%
0
0.00
Mar 19, 2026
2,329.00
2,329.00
2,309.00
2,309.00
2,309.00
-0.86%
600
0.47
Mar 18, 2026
2,316.00
2,329.00
2,316.00
2,329.00
2,329.00
+0.17%
200
0.15
Mar 17, 2026
2,333.00
2,333.00
2,325.00
2,325.00
2,325.00
+0.04%
300
0.23
Mar 16, 2026
2,320.00
2,335.00
2,320.00
2,324.00
2,324.00
+0.17%
700
0.54
Mar 13, 2026
2,301.00
2,345.00
2,301.00
2,320.00
2,320.00
-0.51%
900
0.69
Mar 12, 2026
2,301.00
2,332.00
2,301.00
2,332.00
2,332.00
+0.09%
600
0.46
Mar 11, 2026
2,350.00
2,350.00
2,330.00
2,330.00
2,330.00
0.00%
700
0.53
Mar 10, 2026
2,277.00
2,330.00
2,277.00
2,330.00
2,330.00
+3.19%
1,000
0.77
Mar 09, 2026
2,261.00
2,290.00
2,258.00
2,258.00
2,258.00
-3.63%
1,900
1.50
Mar 06, 2026
2,361.00
2,361.00
2,331.00
2,343.00
2,343.00
-0.68%
1,200
0.96
Mar 05, 2026
2,303.00
2,359.00
2,300.00
2,359.00
2,359.00
+1.77%
1,700
1.39
Mar 04, 2026
2,353.00
2,354.00
2,318.00
2,318.00
2,318.00
-1.57%
1,200
0.99
Mar 03, 2026
2,342.00
2,355.00
2,318.00
2,355.00
2,355.00
-1.46%
700
0.58
Mar 02, 2026
2,278.00
2,400.00
2,278.00
2,390.00
2,390.00
+5.99%
6,400
5.83
Feb 27, 2026
2,255.00
2,255.00
2,255.00
2,255.00
2,255.00
0.00%
100
0.09
Feb 26, 2026
2,243.00
2,255.00
2,243.00
2,255.00
2,255.00
-1.05%
2,000
1.87
Feb 25, 2026
2,280.00
2,280.00
2,247.00
2,279.00
2,279.00
-0.04%
500
0.47
Feb 24, 2026
2,240.00
2,280.00
2,240.00
2,280.00
2,280.00
+2.20%
700
0.66
Feb 23, 2026
2,231.00
2,231.00
2,231.00
2,231.00
2,231.00
0.00%
0
0.00
Feb 20, 2026
2,231.00
2,231.00
2,231.00
2,231.00
2,231.00
-0.76%
200
0.19
Feb 19, 2026
2,221.00
2,250.00
2,221.00
2,248.00
2,248.00
+1.22%
1,700
1.60
Feb 18, 2026
2,221.00
2,221.00
2,221.00
2,221.00
2,221.00
0.00%
200
0.19
Feb 17, 2026
2,221.00
2,221.00
2,221.00
2,221.00
2,221.00
-0.22%
100
0.09
Feb 16, 2026
2,220.00
2,226.00
2,220.00
2,226.00
2,226.00
+0.18%
700
0.67
Feb 13, 2026
2,216.00
2,240.00
2,216.00
2,222.00
2,222.00
-0.58%
600
0.58
Feb 12, 2026
2,220.00
2,235.00
2,219.00
2,235.00
2,235.00
-0.22%
700
0.68
Feb 11, 2026
2,240.00
2,240.00
2,225.00
2,240.00
2,240.00
0.00%
0
0.00
Feb 10, 2026
2,225.00
2,240.00
2,225.00
2,240.00
2,240.00
+1.82%
400
0.39
Feb 09, 2026
2,230.00
2,235.00
2,200.00
2,200.00
2,200.00
-0.90%
1,900
1.87
Feb 06, 2026
2,230.00
2,230.00
2,200.00
2,220.00
2,220.00
-0.40%
1,200
1.20
Feb 05, 2026
2,230.00
2,230.00
2,218.00
2,229.00
2,229.00
+1.32%
1,100
1.12
Feb 04, 2026
2,250.00
2,250.00
2,200.00
2,200.00
2,200.00
-1.70%
900
0.93
Feb 03, 2026
2,238.00
2,238.00
2,237.00
2,238.00
2,238.00
+1.18%
600
0.63
Feb 02, 2026
2,220.00
2,220.00
2,212.00
2,212.00
2,212.00
+0.96%
200
0.21
Jan 30, 2026
2,191.00
2,191.00
2,191.00
2,191.00
2,191.00
-0.41%
100
0.10
Rows:
50