Advertisement
Advertisement
HKS Co., Ltd. (7219.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 100 |
| Mar 23, 2023 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
| Mar 22, 2023 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 100 |
| Mar 20, 2023 | 1,821.00 | 1,821.00 | 1,801.00 | 1,817.00 | 1,817.00 | 7,500 |
| Mar 17, 2023 | 1,861.00 | 1,861.00 | 1,821.00 | 1,821.00 | 1,821.00 | 600 |
| Mar 16, 2023 | 1,868.00 | 1,868.00 | 1,820.00 | 1,824.00 | 1,824.00 | 1,500 |
| Mar 15, 2023 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 300 |
| Mar 14, 2023 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 200 |
| Mar 13, 2023 | 1,853.00 | 1,853.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,100 |
| Mar 10, 2023 | 1,853.00 | 1,853.00 | 1,852.00 | 1,853.00 | 1,853.00 | 300 |
| Mar 09, 2023 | 1,871.00 | 1,871.00 | 1,851.00 | 1,864.00 | 1,864.00 | 5,500 |
| Mar 08, 2023 | 1,853.00 | 1,874.00 | 1,852.00 | 1,852.00 | 1,852.00 | 700 |
| Mar 07, 2023 | 1,862.00 | 1,873.00 | 1,852.00 | 1,855.00 | 1,855.00 | 1,400 |
| Mar 06, 2023 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 200 |
| Mar 03, 2023 | 1,857.00 | 1,861.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,300 |
| Mar 02, 2023 | 1,860.00 | 1,892.00 | 1,852.00 | 1,892.00 | 1,892.00 | 700 |
| Mar 01, 2023 | 1,870.00 | 1,870.00 | 1,851.00 | 1,852.00 | 1,852.00 | 900 |
| Feb 28, 2023 | 1,869.00 | 1,869.00 | 1,851.00 | 1,853.00 | 1,853.00 | 1,700 |
| Feb 27, 2023 | 1,860.00 | 1,883.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3,000 |
| Feb 24, 2023 | 1,887.00 | 1,887.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,300 |
| Feb 22, 2023 | 1,904.00 | 1,939.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,200 |
| Feb 21, 2023 | 1,959.00 | 1,960.00 | 1,903.00 | 1,903.00 | 1,903.00 | 2,700 |
| Feb 20, 2023 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - |
| Feb 17, 2023 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - |
| Feb 16, 2023 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - |
| Feb 15, 2023 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - |
| Feb 14, 2023 | 1,980.00 | 2,000.00 | 1,980.00 | 1,999.00 | 1,999.00 | 500 |
| Feb 13, 2023 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 100 |
| Feb 10, 2023 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 200 |
| Feb 09, 2023 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 100 |
| Feb 08, 2023 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| Feb 07, 2023 | 1,960.00 | 1,960.00 | 1,951.00 | 1,951.00 | 1,951.00 | 800 |
| Feb 06, 2023 | 1,980.00 | 1,983.00 | 1,950.00 | 1,983.00 | 1,983.00 | 400 |
| Feb 03, 2023 | 1,987.00 | 1,987.00 | 1,947.00 | 1,947.00 | 1,947.00 | 200 |
| Feb 02, 2023 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | - |
| Feb 01, 2023 | 1,961.00 | 1,980.00 | 1,961.00 | 1,961.00 | 1,961.00 | 600 |
| Jan 31, 2023 | 1,990.00 | 1,994.00 | 1,953.00 | 1,953.00 | 1,953.00 | 600 |
| Jan 30, 2023 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 100 |
| Jan 27, 2023 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | - |
| Jan 26, 2023 | 2,055.00 | 2,055.00 | 1,930.00 | 1,992.00 | 1,992.00 | 2,000 |
| Jan 25, 2023 | 1,999.00 | 2,055.00 | 1,985.00 | 2,055.00 | 2,055.00 | 1,000 |
| Jan 24, 2023 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 100 |
| Jan 23, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 |
| Jan 20, 2023 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
| Jan 19, 2023 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 600 |
| Jan 18, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| Jan 17, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| Jan 16, 2023 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 400 |
| Jan 13, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| Jan 12, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200 |
| Jan 11, 2023 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 100 |
| Jan 10, 2023 | 1,928.00 | 2,000.00 | 1,928.00 | 2,000.00 | 2,000.00 | 400 |
| Jan 06, 2023 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | - |
| Jan 05, 2023 | 1,931.00 | 1,968.00 | 1,931.00 | 1,968.00 | 1,968.00 | 700 |
| Jan 04, 2023 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
| Dec 30, 2022 | 1,931.00 | 1,971.00 | 1,931.00 | 1,971.00 | 1,971.00 | 200 |
| Dec 29, 2022 | 1,920.00 | 1,920.00 | 1,917.00 | 1,917.00 | 1,917.00 | 400 |
| Dec 28, 2022 | 1,935.00 | 1,935.00 | 1,916.00 | 1,916.00 | 1,916.00 | 600 |
| Dec 27, 2022 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 300 |
| Dec 26, 2022 | 1,965.00 | 1,965.00 | 1,911.00 | 1,963.00 | 1,963.00 | 1,100 |
| Dec 23, 2022 | 1,905.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,865.00 | 600 |
| Dec 22, 2022 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 1,901.00 | 300 |
| Dec 21, 2022 | 1,929.00 | 1,929.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,200 |
| Dec 20, 2022 | 1,931.00 | 1,931.00 | 1,921.00 | 1,921.00 | 1,921.00 | 500 |
| Dec 19, 2022 | 1,914.00 | 1,955.00 | 1,914.00 | 1,940.00 | 1,940.00 | 1,400 |
| Dec 16, 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
| Dec 15, 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
| Dec 14, 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
| Dec 13, 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
| Dec 12, 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 200 |
| Dec 09, 2022 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 600 |
| Dec 08, 2022 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
| Dec 07, 2022 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
| Dec 06, 2022 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 100 |
| Dec 05, 2022 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| Dec 02, 2022 | 1,952.00 | 1,952.00 | 1,951.00 | 1,951.00 | 1,951.00 | 300 |
| Dec 01, 2022 | 1,960.00 | 1,970.00 | 1,956.00 | 1,956.00 | 1,956.00 | 500 |
| Nov 30, 2022 | 1,982.00 | 1,982.00 | 1,970.00 | 1,970.00 | 1,970.00 | 300 |
| Nov 29, 2022 | 1,982.00 | 1,982.00 | 1,981.00 | 1,982.00 | 1,982.00 | 400 |
| Nov 28, 2022 | 1,996.00 | 1,996.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,000 |
| Nov 25, 2022 | 1,980.00 | 1,999.00 | 1,965.00 | 1,981.00 | 1,981.00 | 2,300 |
| Nov 24, 2022 | 2,032.00 | 2,054.00 | 1,951.00 | 2,050.00 | 2,050.00 | 4,900 |
| Nov 22, 2022 | 2,040.00 | 2,093.00 | 1,952.00 | 1,952.00 | 1,952.00 | 6,200 |
| Nov 21, 2022 | 1,961.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 500 |
| Nov 18, 2022 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 100 |
| Nov 17, 2022 | 1,973.00 | 1,975.00 | 1,973.00 | 1,975.00 | 1,975.00 | 200 |
| Nov 16, 2022 | 1,975.00 | 2,025.00 | 1,975.00 | 1,975.00 | 1,975.00 | 500 |
| Nov 15, 2022 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 100 |
| Nov 14, 2022 | 1,959.00 | 1,966.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1,600 |
| Nov 11, 2022 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| Nov 10, 2022 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 100 |
| Nov 09, 2022 | 1,922.00 | 1,962.00 | 1,922.00 | 1,962.00 | 1,962.00 | 300 |
| Nov 08, 2022 | 1,911.00 | 1,962.00 | 1,911.00 | 1,962.00 | 1,962.00 | 600 |
| Nov 07, 2022 | 1,900.00 | 1,936.00 | 1,900.00 | 1,936.00 | 1,936.00 | 500 |
| Nov 04, 2022 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - |
| Nov 02, 2022 | 1,917.00 | 1,917.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,000 |
| Nov 01, 2022 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - |
| Oct 31, 2022 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 100 |
| Oct 28, 2022 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - |
| Oct 27, 2022 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
