Advertisement
Advertisement
U.S. markets close in 2 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HCS Holdings Co.,Ltd. (4200.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,116.00-42.00 (-3.63%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221,160.001,160.001,113.001,116.001,116.004,000
Aug 16, 20221,166.001,189.001,158.001,158.001,158.001,400
Aug 15, 20221,236.001,236.001,121.001,159.001,159.009,500
Aug 12, 20221,220.001,227.001,206.001,206.001,206.002,300
Aug 10, 20221,228.001,228.001,180.001,218.001,218.004,000
Aug 09, 20221,204.001,237.001,190.001,228.001,228.0010,700
Aug 08, 20221,174.001,207.001,170.001,207.001,207.0011,500
Aug 05, 20221,159.001,170.001,157.001,166.001,166.004,900
Aug 04, 20221,145.001,155.001,144.001,149.001,149.003,300
Aug 03, 20221,145.001,145.001,133.001,141.001,141.001,600
Aug 02, 20221,134.001,144.001,132.001,144.001,144.0010,600
Aug 01, 20221,120.001,133.001,119.001,133.001,133.002,700
Jul 29, 20221,113.001,132.001,113.001,120.001,120.006,100
Jul 28, 20221,107.001,116.001,101.001,109.001,109.002,200
Jul 27, 20221,118.001,118.001,101.001,101.001,101.005,800
Jul 26, 20221,083.001,090.001,077.001,090.001,090.003,600
Jul 25, 20221,063.001,079.001,063.001,076.001,076.002,400
Jul 22, 20221,068.001,070.001,053.001,053.001,053.004,200
Jul 21, 20221,070.001,070.001,062.001,067.001,067.003,200
Jul 20, 20221,043.001,069.001,043.001,065.001,065.003,500
Jul 19, 20221,066.001,069.001,034.001,034.001,034.002,100
Jul 15, 20221,066.001,066.001,041.001,058.001,058.002,200
Jul 14, 20221,036.001,067.001,034.001,053.001,053.0012,100
Jul 13, 20221,030.001,049.001,018.001,033.001,033.006,300
Jul 12, 20221,010.001,031.001,010.001,027.001,027.002,800
Jul 11, 20221,017.001,026.001,007.001,020.001,020.002,000
Jul 08, 20221,010.001,017.001,005.001,010.001,010.002,500
Jul 07, 2022990.001,005.00990.001,005.001,005.001,100
Jul 06, 20221,005.001,005.00990.00990.00990.00900
Jul 05, 2022992.001,005.00988.001,005.001,005.001,500
Jul 04, 2022992.00995.00992.00995.00995.00400
Jul 01, 20221,012.001,012.00985.001,000.001,000.003,400
Jun 30, 20221,014.001,014.001,014.001,014.001,014.00300
Jun 29, 20221,002.001,008.001,002.001,007.001,007.001,100
Jun 28, 20221,026.001,026.00992.00996.00996.003,400
Jun 27, 20221,000.001,010.001,000.001,010.001,010.001,300
Jun 24, 2022999.001,001.00989.00998.00998.006,300
Jun 23, 2022968.001,000.00968.00999.00999.0026,000
Jun 22, 2022999.001,000.00978.00978.00978.003,300
Jun 21, 2022995.00995.00970.00994.00994.007,000
Jun 20, 20221,000.001,000.00964.00965.00965.006,900
Jun 17, 2022985.00992.00977.00980.00980.004,800
Jun 16, 2022986.001,000.00986.00987.00987.002,500
Jun 15, 20221,015.001,015.00970.00986.00986.0026,900
Jun 14, 20221,019.001,026.001,010.001,026.001,026.006,200
Jun 13, 20221,034.001,035.001,025.001,025.001,025.007,200
Jun 10, 20221,052.001,052.001,038.001,039.001,039.002,000
Jun 09, 20221,057.001,057.001,048.001,052.001,052.001,100
Jun 08, 20221,058.001,058.001,046.001,047.001,047.00500
Jun 07, 20221,046.001,058.001,046.001,058.001,058.001,300
Jun 06, 20221,049.001,056.001,042.001,046.001,046.00500
Jun 03, 20221,040.001,046.001,036.001,046.001,046.00700
Jun 02, 20221,036.001,048.001,035.001,048.001,048.003,700
Jun 01, 20221,040.001,040.001,032.001,032.001,032.00400
May 31, 20221,046.001,046.001,028.001,028.001,028.002,500
May 30, 20221,043.001,050.001,040.001,046.001,046.001,700
May 27, 20221,047.001,047.001,032.001,033.001,033.002,200
May 26, 20221,039.001,042.001,030.001,030.001,030.001,400
May 25, 20221,020.001,030.001,020.001,026.001,026.001,600
May 24, 20221,021.001,030.001,021.001,028.001,028.0026,500
May 23, 20221,032.001,045.001,030.001,043.001,043.002,800
May 20, 20221,020.001,027.001,020.001,024.001,024.002,000
May 19, 20221,029.001,029.001,014.001,020.001,020.002,000
May 18, 20221,041.001,042.001,032.001,039.001,039.001,800
May 17, 20221,046.001,046.001,045.001,045.001,045.00200
May 16, 20221,060.001,070.001,028.001,043.001,043.009,200
May 13, 20221,060.001,068.001,045.001,068.001,068.001,500
May 12, 20221,082.001,082.001,038.001,038.001,038.002,200
May 11, 20221,031.001,079.001,031.001,070.001,070.008,300
May 10, 20221,050.001,050.001,028.001,044.001,044.003,400
May 09, 20221,089.001,090.001,041.001,058.001,058.005,500
May 06, 20221,059.001,097.001,059.001,097.001,097.004,800
May 02, 20221,098.001,100.001,068.001,071.001,071.00800
Apr 28, 20221,053.001,110.001,053.001,101.001,101.0010,200
Apr 27, 20221,075.001,075.001,051.001,060.001,060.004,900
Apr 26, 20221,049.001,076.001,049.001,076.001,076.00400
Apr 25, 20221,042.001,046.001,040.001,046.001,046.00600
Apr 22, 20221,052.001,058.001,045.001,058.001,058.001,700
Apr 21, 20221,074.001,074.001,059.001,059.001,059.00500
Apr 20, 20221,072.001,072.001,052.001,052.001,052.003,100
Apr 19, 20221,066.001,079.001,066.001,071.001,071.00400
Apr 18, 20221,057.001,082.001,057.001,066.001,066.002,000
Apr 15, 20221,080.001,087.001,063.001,087.001,087.00800
Apr 14, 20221,080.001,090.001,080.001,084.001,084.001,000
Apr 13, 20221,059.001,074.001,059.001,073.001,073.002,900
Apr 12, 20221,075.001,083.001,057.001,057.001,057.001,800
Apr 11, 20221,082.001,088.001,061.001,066.001,066.008,700
Apr 08, 20221,100.001,103.001,083.001,083.001,083.002,400
Apr 07, 20221,112.001,112.001,083.001,096.001,096.003,800
Apr 06, 20221,131.001,131.001,080.001,095.001,095.003,000
Apr 05, 20221,174.001,174.001,131.001,131.001,131.0010,900
Apr 04, 20221,100.001,148.001,100.001,130.001,130.007,100
Apr 01, 20221,084.001,111.001,083.001,097.001,097.002,600
Mar 31, 20221,090.001,104.001,086.001,098.001,098.001,000
Mar 30, 20221,118.001,118.001,092.001,095.001,095.001,400
Mar 30, 202222.5 Dividend
Mar 29, 20221,133.001,133.001,105.001,112.001,089.505,500
Mar 28, 20221,105.001,120.001,104.001,120.001,097.344,500
Mar 25, 20221,093.001,112.001,090.001,104.001,081.663,000
Mar 24, 20221,079.001,098.001,079.001,098.001,075.783,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement