tiprankstipranks
H.I.S.Co., Ltd. (JP:9603)
:9603
Japanese Market
9603
H.I.S.Co.
RESEARCH TOOLSreports

H.I.S.Co. (9603) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1,111.00
1,117.00
1,092.00
1,092.00
1,092.00
-1.89%
551,500
1.05
Apr 09, 2026
1,130.00
1,130.00
1,113.00
1,113.00
1,113.00
-1.77%
369,600
0.71
Apr 08, 2026
1,115.00
1,141.00
1,112.00
1,133.00
1,133.00
+3.47%
704,300
1.37
Apr 07, 2026
1,097.00
1,106.00
1,090.00
1,095.00
1,095.00
+0.46%
321,900
0.62
Apr 06, 2026
1,085.00
1,094.00
1,074.00
1,090.00
1,090.00
+0.93%
312,300
0.60
Apr 03, 2026
1,078.00
1,094.00
1,078.00
1,080.00
1,080.00
+1.41%
438,300
0.84
Apr 02, 2026
1,065.00
1,088.00
1,057.00
1,065.00
1,065.00
0.00%
629,200
1.20
Apr 01, 2026
1,050.00
1,065.00
1,044.00
1,065.00
1,065.00
+2.21%
474,400
0.92
Mar 31, 2026
1,046.00
1,058.00
1,039.00
1,042.00
1,042.00
-0.38%
471,200
0.93
Mar 30, 2026
1,043.00
1,048.00
1,026.00
1,046.00
1,046.00
-2.52%
663,100
1.33
Mar 27, 2026
1,074.00
1,081.00
1,059.00
1,073.00
1,073.00
+0.94%
456,400
0.92
Mar 26, 2026
1,072.00
1,072.00
1,052.00
1,063.00
1,063.00
-0.75%
393,300
0.80
Mar 25, 2026
1,055.00
1,074.00
1,052.00
1,071.00
1,071.00
+2.78%
561,400
1.14
Mar 24, 2026
1,050.00
1,053.00
1,029.00
1,042.00
1,042.00
+1.86%
767,000
1.54
Mar 23, 2026
1,056.00
1,062.00
1,018.00
1,023.00
1,023.00
-3.94%
914,700
1.87
Mar 20, 2026
1,065.00
1,099.00
1,065.00
1,065.00
1,065.00
0.00%
0
0.00
Mar 19, 2026
1,092.00
1,099.00
1,065.00
1,065.00
1,065.00
-3.53%
534,100
1.06
Mar 18, 2026
1,088.00
1,104.00
1,080.00
1,104.00
1,104.00
+2.70%
557,100
1.11
Mar 17, 2026
1,069.00
1,090.00
1,065.00
1,075.00
1,075.00
-2.01%
731,600
1.47
Mar 16, 2026
1,069.00
1,100.00
1,059.00
1,097.00
1,097.00
+1.01%
1,434,500
2.95
Mar 13, 2026
1,080.00
1,098.00
1,078.00
1,086.00
1,086.00
-0.46%
773,400
1.58
Mar 12, 2026
1,115.00
1,115.00
1,091.00
1,091.00
1,091.00
-3.02%
920,500
1.80
Mar 11, 2026
1,140.00
1,143.00
1,119.00
1,125.00
1,125.00
-0.44%
600,600
1.17
Mar 10, 2026
1,156.00
1,157.00
1,126.00
1,130.00
1,130.00
-0.88%
566,300
1.11
Mar 09, 2026
1,130.00
1,140.00
1,108.00
1,140.00
1,140.00
-3.06%
1,031,200
2.06
Mar 06, 2026
1,155.00
1,180.00
1,144.00
1,176.00
1,176.00
+1.38%
451,600
0.90
Mar 05, 2026
1,182.00
1,199.00
1,160.00
1,160.00
1,160.00
-0.60%
670,300
1.34
Mar 04, 2026
1,150.00
1,173.00
1,137.00
1,167.00
1,167.00
+0.17%
1,077,700
2.19
Mar 03, 2026
1,208.00
1,209.00
1,165.00
1,165.00
1,165.00
-4.12%
1,019,800
2.10
Mar 02, 2026
1,239.00
1,239.00
1,199.00
1,215.00
1,215.00
-5.08%
1,129,500
2.35
Feb 27, 2026
1,277.00
1,285.00
1,268.00
1,280.00
1,280.00
+0.95%
348,400
0.72
Feb 26, 2026
1,255.00
1,279.00
1,251.00
1,268.00
1,268.00
+0.71%
316,800
0.66
Feb 25, 2026
1,258.00
1,261.00
1,249.00
1,259.00
1,259.00
+0.56%
425,900
0.89
Feb 24, 2026
1,259.00
1,268.00
1,242.00
1,252.00
1,252.00
-0.79%
516,400
1.08
Feb 23, 2026
1,262.00
1,281.00
1,255.00
1,262.00
1,262.00
0.00%
0
0.00
Feb 20, 2026
1,281.00
1,281.00
1,255.00
1,262.00
1,262.00
-2.17%
528,300
1.10
Feb 19, 2026
1,290.00
1,293.00
1,270.00
1,290.00
1,290.00
-0.31%
468,900
0.99
Feb 18, 2026
1,307.00
1,307.00
1,289.00
1,294.00
1,294.00
-0.08%
247,600
0.52
Feb 17, 2026
1,298.00
1,307.00
1,292.00
1,295.00
1,295.00
-0.08%
292,800
0.60
Feb 16, 2026
1,300.00
1,301.00
1,285.00
1,296.00
1,296.00
+0.15%
359,100
0.73
Feb 13, 2026
1,309.00
1,314.00
1,288.00
1,294.00
1,294.00
-0.99%
583,100
1.19
Feb 12, 2026
1,325.00
1,329.00
1,307.00
1,307.00
1,307.00
-1.51%
407,700
0.82
Feb 11, 2026
1,327.00
1,330.00
1,300.00
1,327.00
1,327.00
0.00%
0
0.00
Feb 10, 2026
1,300.00
1,330.00
1,300.00
1,327.00
1,327.00
+2.16%
403,600
0.81
Feb 09, 2026
1,316.00
1,322.00
1,294.00
1,299.00
1,299.00
-0.84%
493,100
0.99
Feb 06, 2026
1,314.00
1,318.00
1,297.00
1,310.00
1,310.00
-0.23%
438,200
0.88
Feb 05, 2026
1,320.00
1,333.00
1,297.00
1,313.00
1,313.00
+2.18%
833,600
1.69
Feb 04, 2026
1,291.00
1,294.00
1,278.00
1,285.00
1,285.00
-0.39%
301,800
0.61
Feb 03, 2026
1,290.00
1,300.00
1,278.00
1,290.00
1,290.00
-0.08%
401,500
0.81
Feb 02, 2026
1,290.00
1,299.00
1,281.00
1,291.00
1,291.00
+0.39%
467,800
0.94
Rows:
50