14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,718.00
-14.00 (-0.81%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥141.16 JP¥183.01 Thursday, 2nd May 2024 9603.T stock ended at JP¥1,718.00. This is 0.81% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.75% from a day low at JP¥1,716.00 to a day high of JP¥1,746.00.
90 days JP¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical H.I.S.Co.,Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,737.00 JP¥1,746.00 JP¥1,716.00 JP¥1,718.00 643 300
May 01, 2024 JP¥1,746.00 JP¥1,757.00 JP¥1,732.00 JP¥1,732.00 575 000
Apr 30, 2024 JP¥1,751.00 JP¥1,765.00 JP¥1,726.00 JP¥1,761.00 669 000
Apr 26, 2024 JP¥1,745.00 JP¥1,767.00 JP¥1,729.00 JP¥1,762.00 620 100
Apr 25, 2024 JP¥1,775.00 JP¥1,786.00 JP¥1,737.00 JP¥1,737.00 921 600
Apr 24, 2024 JP¥1,782.00 JP¥1,791.00 JP¥1,768.00 JP¥1,783.00 457 300
Apr 23, 2024 JP¥1,767.00 JP¥1,782.00 JP¥1,761.00 JP¥1,775.00 605 600
Apr 22, 2024 JP¥1,726.00 JP¥1,767.00 JP¥1,724.00 JP¥1,767.00 918 500
Apr 19, 2024 JP¥1,760.00 JP¥1,760.00 JP¥1,697.00 JP¥1,711.00 1 761 500
Apr 18, 2024 JP¥1,792.00 JP¥1,833.00 JP¥1,792.00 JP¥1,796.00 720 200
Apr 17, 2024 JP¥1,828.00 JP¥1,839.00 JP¥1,788.00 JP¥1,792.00 906 400
Apr 16, 2024 JP¥1,883.00 JP¥1,884.00 JP¥1,832.00 JP¥1,834.00 1 019 800
Apr 15, 2024 JP¥1,938.00 JP¥1,955.00 JP¥1,900.00 JP¥1,904.00 622 800
Apr 12, 2024 JP¥1,920.00 JP¥1,968.00 JP¥1,920.00 JP¥1,938.00 604 400
Apr 11, 2024 JP¥1,910.00 JP¥1,953.00 JP¥1,906.00 JP¥1,926.00 675 300
Apr 10, 2024 JP¥1,940.00 JP¥1,940.00 JP¥1,909.00 JP¥1,909.00 363 000
Apr 09, 2024 JP¥1,890.00 JP¥1,939.00 JP¥1,890.00 JP¥1,933.00 742 200
Apr 08, 2024 JP¥1,879.00 JP¥1,907.00 JP¥1,871.00 JP¥1,897.00 658 500
Apr 05, 2024 JP¥1,901.00 JP¥1,903.00 JP¥1,859.00 JP¥1,868.00 1 025 600
Apr 04, 2024 JP¥1,930.00 JP¥1,933.00 JP¥1,882.00 JP¥1,904.00 1 086 900
Apr 03, 2024 JP¥1,900.00 JP¥1,954.00 JP¥1,900.00 JP¥1,930.00 939 900
Apr 02, 2024 JP¥1,912.00 JP¥1,917.00 JP¥1,897.00 JP¥1,912.00 520 900
Apr 01, 2024 JP¥1,935.00 JP¥1,937.00 JP¥1,908.00 JP¥1,912.00 592 000
Mar 29, 2024 JP¥1,892.00 JP¥1,938.00 JP¥1,888.00 JP¥1,927.00 591 000
Mar 28, 2024 JP¥1,920.00 JP¥1,932.00 JP¥1,901.00 JP¥1,903.00 582 800
Click to get the best stock tips daily for free!

About H.I.S.Co.,Ltd.

H.I.S.Co.Ltd. H.I.S. Co., Ltd. provides travel agency services worldwide. The company offers sports related tours, such as ski and diving tours; casual to luxury cruises; escort accompanied tours, honeymoons, and onboard weddings; and local tour services in Australia, Bali Island, Guam, Thailand, and South Korea. It also operates hotels and theme parks, as well as bus tours connecting Tokyo and the surrounding area to Kansai and Nagoya. In addition, the compan... 9603.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT