Want to see JP:8699 full AI Analyst Report?
HS Holdings Co.,Ltd. (8699) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,050.00 | 1,076.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.24% | 168,100 | 3.34 |
| Oct 29, 2026 | 1,067.00 | 1,075.00 | 1,061.00 | 1,070.00 | 1,070.00 | +0.75% | 69,500 | 1.35 |
| Oct 28, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,062.00 | 1,062.00 | +0.00% | 61,800 | 1.18 |
| Oct 27, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,062.00 | 1,062.00 | +0.19% | 64,400 | 1.23 |
| Oct 26, 2026 | 1,039.00 | 1,065.00 | 1,037.00 | 1,060.00 | 1,060.00 | +0.09% | 139,700 | 2.72 |
| Oct 23, 2026 | 1,085.00 | 1,087.00 | 1,053.00 | 1,059.00 | 1,059.00 | -2.22% | 110,400 | 2.20 |
| Oct 22, 2026 | 1,091.00 | 1,096.00 | 1,070.00 | 1,083.00 | 1,083.00 | -0.73% | 104,000 | 2.08 |
| Oct 21, 2026 | 1,101.00 | 1,108.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 169,400 | 3.34 |
| Oct 20, 2026 | 1,110.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 41,300 | 0.82 |
| Oct 19, 2026 | 1,108.00 | 1,119.00 | 1,105.00 | 1,114.00 | 1,114.00 | +0.63% | 22,200 | 0.43 |
| Oct 16, 2026 | 1,110.00 | 1,113.00 | 1,100.00 | 1,107.00 | 1,107.00 | +0.18% | 31,900 | 0.61 |
| Oct 15, 2026 | 1,113.00 | 1,116.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.72% | 20,400 | 0.39 |
| Oct 14, 2026 | 1,125.00 | 1,125.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.98% | 28,400 | 0.54 |
| Oct 13, 2026 | 1,113.00 | 1,127.00 | 1,113.00 | 1,124.00 | 1,124.00 | +0.81% | 15,800 | 0.30 |
| Oct 12, 2026 | 1,115.00 | 1,120.00 | 1,107.00 | 1,115.00 | 1,115.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,107.00 | 1,120.00 | 1,107.00 | 1,115.00 | 1,115.00 | +0.09% | 64,300 | 1.20 |
| Oct 08, 2026 | 1,117.00 | 1,122.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.80% | 31,000 | 0.56 |
| Oct 07, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.09% | 17,200 | 0.31 |
| Oct 06, 2026 | 1,123.00 | 1,130.00 | 1,119.00 | 1,124.00 | 1,124.00 | +0.99% | 43,400 | 0.77 |
| Oct 05, 2026 | 1,112.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,113.00 | +0.09% | 107,300 | 1.96 |
| Oct 02, 2026 | 1,106.00 | 1,119.00 | 1,102.00 | 1,112.00 | 1,112.00 | -0.09% | 124,200 | 2.26 |
| Oct 01, 2026 | 1,125.00 | 1,125.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.07% | 28,000 | 0.51 |
| Sep 30, 2026 | 1,125.00 | 1,126.00 | 1,111.00 | 1,125.00 | 1,125.00 | -0.44% | 47,000 | 0.85 |
| Sep 29, 2026 | 1,134.00 | 1,134.00 | 1,119.00 | 1,130.00 | 1,130.00 | +0.00% | 30,900 | 0.55 |
| Sep 28, 2026 | 1,132.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | +0.09% | 49,600 | 0.88 |
| Sep 25, 2026 | 1,135.00 | 1,136.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.53% | 29,700 | 0.53 |
| Sep 24, 2026 | 1,143.00 | 1,144.00 | 1,130.00 | 1,135.00 | 1,135.00 | +0.09% | 39,300 | 0.70 |
| Sep 23, 2026 | 1,134.00 | 1,135.00 | 1,125.00 | 1,134.00 | 1,134.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,132.00 | 1,135.00 | 1,125.00 | 1,134.00 | 1,134.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,132.00 | 1,135.00 | 1,125.00 | 1,134.00 | 1,134.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,132.00 | 1,135.00 | 1,125.00 | 1,134.00 | 1,134.00 | +0.18% | 50,300 | 0.85 |
| Sep 17, 2026 | 1,140.00 | 1,143.00 | 1,126.00 | 1,132.00 | 1,132.00 | +0.09% | 43,700 | 0.72 |
| Sep 16, 2026 | 1,132.00 | 1,140.00 | 1,123.00 | 1,131.00 | 1,131.00 | +0.44% | 50,900 | 0.84 |
| Sep 15, 2026 | 1,120.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | +0.45% | 44,300 | 0.73 |
| Sep 14, 2026 | 1,120.00 | 1,129.00 | 1,113.00 | 1,121.00 | 1,121.00 | +0.09% | 36,800 | 0.60 |
| Sep 11, 2026 | 1,114.00 | 1,128.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.36% | 16,200 | 0.26 |
| Sep 10, 2026 | 1,122.00 | 1,133.00 | 1,109.00 | 1,124.00 | 1,124.00 | +1.35% | 51,000 | 0.83 |
| Sep 09, 2026 | 1,115.00 | 1,120.00 | 1,102.00 | 1,109.00 | 1,109.00 | -0.27% | 68,100 | 1.11 |
| Sep 08, 2026 | 1,146.00 | 1,150.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.46% | 21,100 | 0.34 |
| Sep 07, 2026 | 1,157.00 | 1,159.00 | 1,138.00 | 1,140.00 | 1,140.00 | -1.47% | 30,600 | 0.48 |
| Sep 04, 2026 | 1,141.00 | 1,157.00 | 1,137.00 | 1,157.00 | 1,157.00 | +1.49% | 39,600 | 0.61 |
| Sep 03, 2026 | 1,133.00 | 1,151.00 | 1,131.00 | 1,140.00 | 1,140.00 | +0.62% | 58,800 | 0.83 |
| Sep 02, 2026 | 1,138.00 | 1,140.00 | 1,121.00 | 1,133.00 | 1,133.00 | -1.22% | 86,600 | 1.11 |
| Sep 01, 2026 | 1,144.00 | 1,156.00 | 1,140.00 | 1,147.00 | 1,147.00 | +0.79% | 39,000 | 0.47 |
| Aug 31, 2026 | 1,157.00 | 1,157.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.30% | 185,600 | 2.12 |
| Aug 28, 2026 | 1,151.00 | 1,159.00 | 1,145.00 | 1,153.00 | 1,153.00 | +0.17% | 37,300 | 0.41 |
| Aug 27, 2026 | 1,143.00 | 1,152.00 | 1,136.00 | 1,151.00 | 1,151.00 | +0.70% | 47,500 | 0.50 |
| Aug 26, 2026 | 1,135.00 | 1,143.00 | 1,133.00 | 1,143.00 | 1,143.00 | +0.70% | 23,500 | 0.24 |
| Aug 25, 2026 | 1,143.00 | 1,146.00 | 1,130.00 | 1,135.00 | 1,135.00 | +0.00% | 40,600 | 0.42 |
| Aug 24, 2026 | 1,129.00 | 1,142.00 | 1,129.00 | 1,135.00 | 1,135.00 | +0.44% | 24,600 | 0.25 |