HS HOLDINGS CO LTD - Price History
Monthly price history for 8699.T (HS HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥961 | ¥961 |
| April 2024 | ¥964 | ¥964 |
| March 2024 | ¥996 | ¥996 |
| February 2024 | ¥1,006 | ¥1,006 |
| January 2024 | ¥1,043 | ¥1,043 |
| December 2023 | ¥1,009 | ¥1,009 |
| November 2023 | ¥993 | ¥993 |
| October 2023 | ¥1,009 | ¥1,009 |
| September 2023 | ¥986 | ¥986 |
| August 2023 | ¥1,037 | ¥1,037 |
| July 2023 | ¥1,023 | ¥1,023 |
| June 2023 | ¥994 | ¥994 |
| May 2023 | ¥978 | ¥978 |
| April 2023 | ¥1,010 | ¥1,010 |
| March 2023 | ¥980 | ¥980 |
| February 2023 | ¥1,173 | ¥1,185 |
| January 2023 | ¥1,204 | ¥1,216 |
| December 2022 | ¥1,195 | ¥1,207 |
| November 2022 | ¥1,038 | ¥1,049 |
| October 2022 | ¥1,060 | ¥1,071 |
| September 2022 | ¥1,106 | ¥1,117 |
| August 2022 | ¥1,154 | ¥1,166 |
| July 2022 | ¥1,186 | ¥1,198 |
| June 2022 | ¥1,279 | ¥1,292 |
| May 2022 | ¥1,315 | ¥1,328 |
| April 2022 | ¥1,301 | ¥1,314 |
| March 2022 | ¥1,287 | ¥1,300 |
| February 2022 | ¥1,117 | ¥1,137 |
| January 2022 | ¥1,132 | ¥1,152 |
| December 2021 | ¥1,202 | ¥1,223 |
| November 2021 | ¥1,170 | ¥1,191 |
| October 2021 | ¥1,026 | ¥1,044 |
| September 2021 | ¥1,030 | ¥1,048 |
| August 2021 | ¥985 | ¥1,003 |
| July 2021 | ¥998 | ¥1,016 |
| June 2021 | ¥980 | ¥997 |
| May 2021 | ¥1,035 | ¥1,053 |
| April 2021 | ¥703 | ¥716 |
| March 2021 | ¥744 | ¥757 |
| February 2021 | ¥793 | ¥820 |
| January 2021 | ¥900 | ¥930 |
| December 2020 | ¥909 | ¥940 |
| November 2020 | ¥875 | ¥905 |
| October 2020 | ¥885 | ¥915 |
| September 2020 | ¥851 | ¥880 |
| August 2020 | ¥849 | ¥878 |
| July 2020 | ¥871 | ¥900 |
| June 2020 | ¥881 | ¥911 |
| May 2020 | ¥893 | ¥923 |
| April 2020 | ¥871 | ¥900 |
| March 2020 | ¥871 | ¥900 |
| February 2020 | ¥971 | ¥1,006 |
| January 2020 | ¥925 | ¥958 |
| December 2019 | ¥895 | ¥927 |
| November 2019 | ¥856 | ¥887 |
| October 2019 | ¥891 | ¥923 |
| September 2019 | ¥811 | ¥840 |
| August 2019 | ¥791 | ¥820 |
| July 2019 | ¥868 | ¥899 |
| June 2019 | ¥777 | ¥805 |
| May 2019 | ¥824 | ¥854 |
| April 2019 | ¥944 | ¥978 |
| March 2019 | ¥1,031 | ¥1,068 |
| February 2019 | ¥1,114 | ¥1,156 |
| January 2019 | ¥1,042 | ¥1,081 |
| December 2018 | ¥892 | ¥926 |
| November 2018 | ¥983 | ¥1,020 |
| October 2018 | ¥977 | ¥1,014 |
| September 2018 | ¥1,061 | ¥1,101 |
| August 2018 | ¥920 | ¥955 |
| July 2018 | ¥970 | ¥1,007 |
| June 2018 | ¥995 | ¥1,033 |
| May 2018 | ¥943 | ¥979 |
| April 2018 | ¥963 | ¥1,000 |
| March 2018 | ¥953 | ¥989 |
| February 2018 | ¥987 | ¥1,035 |
| January 2018 | ¥1,079 | ¥1,131 |
| December 2017 | ¥1,084 | ¥1,137 |
| November 2017 | ¥1,148 | ¥1,204 |
| October 2017 | ¥966 | ¥1,013 |
| September 2017 | ¥960 | ¥1,007 |
| August 2017 | ¥953 | ¥999 |
| July 2017 | ¥955 | ¥1,001 |
| June 2017 | ¥944 | ¥990 |
| May 2017 | ¥905 | ¥949 |
| April 2017 | ¥958 | ¥1,004 |
| March 2017 | ¥969 | ¥1,016 |
| February 2017 | ¥927 | ¥982 |
| January 2017 | ¥872 | ¥923 |
| December 2016 | ¥890 | ¥942 |
| November 2016 | ¥813 | ¥861 |
| October 2016 | ¥908 | ¥961 |
| September 2016 | ¥957 | ¥1,013 |
| August 2016 | ¥883 | ¥935 |
| July 2016 | ¥935 | ¥990 |
| June 2016 | ¥852 | ¥902 |
| May 2016 | ¥1,021 | ¥1,081 |
| April 2016 | ¥1,018 | ¥1,078 |
| March 2016 | ¥946 | ¥1,002 |
| February 2016 | ¥958 | ¥1,024 |
| January 2016 | ¥1,076 | ¥1,150 |
| December 2015 | ¥1,079 | ¥1,154 |
| November 2015 | ¥1,070 | ¥1,144 |
| October 2015 | ¥1,135 | ¥1,214 |
| September 2015 | ¥1,086 | ¥1,161 |
| August 2015 | ¥1,107 | ¥1,184 |
| July 2015 | ¥1,160 | ¥1,240 |
| June 2015 | ¥1,108 | ¥1,185 |
| May 2015 | ¥954 | ¥1,020 |
| April 2015 | ¥861 | ¥921 |
| March 2015 | ¥893 | ¥955 |
| February 2015 | ¥792 | ¥854 |
| January 2015 | ¥797 | ¥859 |
| December 2014 | ¥845 | ¥911 |
| November 2014 | ¥751 | ¥810 |
| October 2014 | ¥718 | ¥774 |
| September 2014 | ¥686 | ¥740 |
| August 2014 | ¥687 | ¥741 |
| July 2014 | ¥733 | ¥790 |
| June 2014 | ¥839 | ¥904 |
| May 2014 | ¥737 | ¥795 |
| April 2014 | ¥803 | ¥866 |
| March 2014 | ¥788 | ¥849 |
| February 2014 | ¥923 | ¥1,004 |
| January 2014 | ¥1,127 | ¥1,225 |
| December 2013 | ¥1,183 | ¥1,286 |
| November 2013 | ¥1,257 | ¥1,367 |
| October 2013 | ¥846 | ¥920 |
| September 2013 | ¥827 | ¥899 |
| August 2013 | ¥831 | ¥904 |
| July 2013 | ¥947 | ¥1,030 |
| June 2013 | ¥632 | ¥687 |
| May 2013 | ¥846 | ¥920 |
| April 2013 | ¥1,084 | ¥1,178 |
| March 2013 | ¥855 | ¥930 |
| February 2013 | ¥629 | ¥688 |
| January 2013 | ¥572 | ¥625 |
| December 2012 | ¥482 | ¥527 |
| November 2012 | ¥425 | ¥465 |
| October 2012 | ¥402 | ¥439 |
| September 2012 | ¥311 | ¥340 |
| August 2012 | ¥360 | ¥394 |
| July 2012 | ¥419 | ¥458 |
| June 2012 | ¥421 | ¥460 |
| May 2012 | ¥412 | ¥450 |
| April 2012 | ¥537 | ¥587 |
| March 2012 | ¥566 | ¥619 |
| February 2012 | ¥628 | ¥687 |
| January 2012 | ¥642 | ¥702 |
| December 2011 | ¥627 | ¥685 |
| November 2011 | ¥700 | ¥765 |
| October 2011 | ¥591 | ¥646 |
| September 2011 | ¥526 | ¥575 |
| August 2011 | ¥682 | ¥746 |
| July 2011 | ¥757 | ¥827 |
| June 2011 | ¥770 | ¥842 |
| May 2011 | ¥671 | ¥734 |
| April 2011 | ¥716 | ¥783 |
| March 2011 | ¥741 | ¥810 |
| February 2011 | ¥686 | ¥750 |
| January 2011 | ¥500 | ¥547 |
| December 2010 | ¥458 | ¥501 |
| November 2010 | ¥465 | ¥508 |
| October 2010 | ¥453 | ¥495 |
| September 2010 | ¥398 | ¥435 |
| August 2010 | ¥330 | ¥361 |
| July 2010 | ¥402 | ¥439 |
| June 2010 | ¥298 | ¥326 |
| May 2010 | ¥279 | ¥305 |
| April 2010 | ¥308 | ¥337 |
| March 2010 | ¥297 | ¥325 |
| February 2010 | ¥300 | ¥328 |
| January 2010 | ¥316 | ¥345 |
| December 2009 | ¥316 | ¥345 |
| November 2009 | ¥306 | ¥335 |
| October 2009 | ¥348 | ¥380 |
| September 2009 | ¥308 | ¥337 |
| August 2009 | ¥359 | ¥392 |
| July 2009 | ¥356 | ¥389 |
| June 2009 | ¥371 | ¥405 |
| May 2009 | ¥315 | ¥344 |
| April 2009 | ¥244 | ¥267 |
| March 2009 | ¥183 | ¥200 |
| February 2009 | ¥173 | ¥189 |
| January 2009 | ¥279 | ¥305 |
| December 2008 | ¥194 | ¥212 |
| November 2008 | ¥187 | ¥204 |
| October 2008 | ¥188 | ¥206 |
| September 2008 | ¥460 | ¥503 |
| August 2008 | ¥550 | ¥601 |
| July 2008 | ¥531 | ¥580 |
| June 2008 | ¥553 | ¥605 |
| May 2008 | ¥597 | ¥653 |
| April 2008 | ¥585 | ¥640 |
| March 2008 | ¥531 | ¥580 |
| February 2008 | ¥538 | ¥588 |
| January 2008 | ¥495 | ¥541 |
| December 2007 | ¥693 | ¥757 |
| November 2007 | ¥691 | ¥755 |
| October 2007 | ¥741 | ¥810 |
| September 2007 | ¥592 | ¥647 |
| August 2007 | ¥609 | ¥666 |
| July 2007 | ¥784 | ¥857 |
| June 2007 | ¥640 | ¥700 |
| May 2007 | ¥640 | ¥700 |
| April 2007 | ¥639 | ¥699 |
| March 2007 | ¥723 | ¥790 |
| February 2007 | ¥819 | ¥895 |
| January 2007 | ¥849 | ¥928 |
| December 2006 | ¥833 | ¥911 |
| November 2006 | ¥899 | ¥983 |
| October 2006 | ¥849 | ¥928 |
| September 2006 | ¥948 | ¥1,036 |
| August 2006 | ¥1,066 | ¥1,165 |
| July 2006 | ¥928 | ¥1,014 |
| June 2006 | ¥1,129 | ¥1,234 |
| May 2006 | ¥1,102 | ¥1,205 |
| April 2006 | ¥1,720 | ¥1,880 |
| March 2006 | ¥2,072 | ¥2,265 |
| February 2006 | ¥1,738 | ¥1,900 |
| January 2006 | ¥2,026 | ¥2,215 |
| December 2005 | ¥3,394 | ¥3,710 |
| November 2005 | ¥2,699 | ¥2,950 |
| October 2005 | ¥2,863 | ¥3,130 |
| September 2005 | ¥2,360 | ¥2,580 |
| August 2005 | ¥2,054 | ¥2,245 |
| July 2005 | ¥2,246 | ¥2,455 |
| June 2005 | ¥1,682 | ¥1,839 |
| May 2005 | ¥1,326 | ¥1,449 |
| April 2005 | ¥1,450 | ¥1,585 |
| March 2005 | ¥1,611 | ¥1,761 |
| February 2005 | ¥1,644 | ¥1,800 |
| January 2005 | ¥1,385 | ¥1,516 |
| December 2004 | ¥1,128 | ¥1,235 |
| November 2004 | ¥854 | ¥935 |
| October 2004 | ¥907 | ¥993 |
8699.T
Price: ¥961
52 week price:
Forward Dividend Yield: 1.05%
Payout Ratio: 4.54%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 224.09 JPY
P/E Ratio: 4.74
Exchange: JPX
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 29.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%