Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HKS Co., Ltd. (7219) Historical Prices

JP:7219 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,448.002,448.002,448.002,448.002,448.00+0.00%4000.23
Oct 29, 20262,498.002,498.002,447.002,448.002,448.00-0.69%7000.39
Oct 28, 20262,470.002,475.002,458.002,465.002,465.00-0.08%1,6000.89
Oct 27, 20262,467.002,467.002,467.002,467.002,467.00-0.04%1000.05
Oct 26, 20262,435.002,468.002,435.002,468.002,468.00+1.36%1,3000.69
Oct 23, 20262,405.002,435.002,390.002,435.002,435.00+1.25%2,8001.51
Oct 22, 20262,430.002,430.002,405.002,405.002,405.00-1.03%2,2001.20
Oct 21, 20262,430.002,448.002,430.002,430.002,430.00+0.00%00.00
Oct 20, 20262,430.002,448.002,430.002,430.002,430.00+0.00%2,1001.15
Oct 19, 20262,446.002,470.002,430.002,430.002,430.00-0.57%1,5000.82
Oct 16, 20262,436.002,444.002,436.002,444.002,444.00+0.62%4000.22
Oct 15, 20262,478.002,490.002,394.002,429.002,429.00-2.84%7,1004.09
Oct 14, 20262,555.002,555.002,468.002,500.002,500.00-4.03%11,4007.15
Oct 13, 20262,506.002,617.002,505.002,605.002,605.00+3.95%6,9004.59
Oct 12, 20262,506.002,507.002,505.002,506.002,506.00+0.00%00.00
Oct 09, 20262,507.002,507.002,505.002,506.002,506.00+0.24%7000.45
Oct 08, 20262,460.002,500.002,456.002,500.002,500.00-0.40%1,9001.02
Oct 07, 20262,510.002,510.002,454.002,510.002,510.00+0.00%00.00
Oct 06, 20262,454.002,510.002,454.002,510.002,510.00+3.08%9000.47
Oct 05, 20262,461.002,461.002,425.002,435.002,435.00-1.06%1,6000.84
Oct 02, 20262,466.002,470.002,461.002,461.002,461.00-0.32%1,1000.58
Oct 01, 20262,496.002,509.002,462.002,469.002,469.00-1.08%1,1000.58
Sep 30, 20262,465.002,496.002,463.002,496.002,496.00+1.18%6000.32
Sep 29, 20262,466.002,467.002,466.002,467.002,467.00+0.08%2000.10
Sep 28, 20262,485.002,509.002,465.002,465.002,465.00+0.45%8000.42
Sep 25, 20262,451.002,454.002,451.002,454.002,454.00+0.12%1,1000.57
Sep 24, 20262,471.002,471.002,449.002,451.002,451.00-0.49%9,8005.51
Sep 23, 20262,458.002,463.002,440.002,463.002,463.00+0.00%00.00
Sep 22, 20262,458.002,463.002,440.002,463.002,463.00+0.00%00.00
Sep 21, 20262,458.002,463.002,440.002,463.002,463.00+0.00%00.00
Sep 18, 20262,458.002,463.002,440.002,463.002,463.00+0.53%3000.16
Sep 17, 20262,440.002,450.002,440.002,450.002,450.00+0.41%7000.38
Sep 16, 20262,421.002,458.002,421.002,440.002,440.00+1.12%1,0000.55
Sep 15, 20262,434.002,434.002,412.002,413.002,413.00-0.86%5000.28
Sep 14, 20262,473.002,473.002,401.002,434.002,434.00-1.58%3,0001.69
Sep 11, 20262,460.002,474.002,460.002,473.002,473.00+0.32%4000.23
Sep 10, 20262,461.002,480.002,460.002,465.002,465.00-0.20%1,0000.57
Sep 09, 20262,504.002,504.002,469.002,470.002,470.00-0.40%1,3000.74
Sep 08, 20262,500.002,500.002,480.002,480.002,480.00-1.55%1,0000.57
Sep 07, 20262,519.002,519.002,519.002,519.002,519.00+0.76%4000.22
Sep 04, 20262,501.002,520.002,500.002,500.002,500.00-0.08%5000.28
Sep 03, 20262,523.002,525.002,500.002,502.002,502.00-1.11%8000.44
Sep 02, 20262,530.002,530.002,530.002,530.002,530.00+0.00%4000.22
Sep 01, 20262,513.002,543.002,513.002,530.002,530.00+0.68%6000.33
Aug 31, 20262,543.002,543.002,505.002,513.002,513.00-1.18%2,8001.59
Aug 28, 20262,560.002,570.002,454.002,543.002,543.00-1.81%11,0006.84
Aug 27, 20262,651.002,670.002,651.002,655.002,590.00-1.12%4,5002.90
Aug 26, 20262,670.002,685.002,650.002,685.002,619.27+0.56%1,9001.24
Aug 25, 20262,677.002,677.002,670.002,670.002,604.63-0.30%9000.59
Aug 24, 20262,647.002,684.002,647.002,678.002,612.44+0.41%7000.42