EODData

MEMBERSHIP REGISTER LOG IN

FRA, HIZ: H.I.S. Co. Ltd.

10 Jul 2026
LAST:

5.350

CHANGE:
 0.00		OPEN:
5.350		HIGH:
5.350		ASK:
0.000		VOLUME:
0
CHG(%):
0.00		PREV:
5.350		LOW:
5.300		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 265.3505.3505.3005.3500
09 Jul 265.3005.3505.2005.3500
08 Jul 265.4505.4505.4005.4000
07 Jul 265.5005.5505.5005.5500
06 Jul 265.6005.6005.5505.6000
03 Jul 265.4505.4505.4505.4500
02 Jul 265.4505.4505.4005.4000
30 Jun 265.2505.2505.2505.2500
29 Jun 265.2505.3005.2505.3000
25 Jun 265.0005.1005.0005.1000

PROFILE

Name:H.I.S. Co. Ltd.
About: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, Thailand, Bali Island, Guam, and South Korea. It also operates hotels and theme parks; an online platform for various travel services; and bus tours connecting Tokyo and the surrounding area to Kansai and Nagoya. In addition, the company offers advertising services; and domestic and overseas travel insurance products. Further, it operates Hapi-robo st, a robot; offers various types of construction works; provides hotel amenities, guest room facilities, and furniture and electronic appliances for offices and houses; sets and manages events; coordinates with Japan medical tourism; and offers direct sales support services. Additionally, the company provides a range of diploma and certificate programs in business, international trade, hospitality, information technology, and health care; and communication equipment and services. Furthermore, it operates Smrt English, an English learning platform; and GREEN OCEAN, a job placement agency that focus on agriculture and accommodation business. The company was formerly known as International Tours Co., Ltd. and changed its name to H.I.S. Co., Ltd. in 1990. H.I.S. Co., Ltd. was incorporated in 1980 and is headquartered in Tokyo, Japan.
Address:Kamiyacho Trust Tower, Tokyo, Japan, 105-6905
Website:https://www.his.co.jp
ISIN:JP3160740001
LEI:353800XDWLF35XVQNM38

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.11 
Price to Sales:0.00 
Price to Book:1.23 
Profit Margin:0.01 
Operating Margin:0.01 
Return on Assets:0.02 
Return on Equity:0.07 
DivYield:0.02 
Div/Share:10.00 
Revenue:2.079B 
EBITDA:24.995B 
Shares:74.72M 
Market Cap:399.78M 

TECHNICAL INDICATORS

MA5:5.451.9%
MA10:5.380.5%
MA20:5.251.9%
MA50:5.462.0%
MA100:5.696.4%
MA200:6.3618.9%
STO9:28.57
STO14:58.33
RSI14:58.33
WPR14:-41.67
MTM14:0.20
ROC14:0.04 
ATR:0.11 
Week High:5.604.7%
Week Low:5.202.9%
Month High:5.808.4%
Month Low:4.8018.9%
Year High:8.2554.2%
Year Low:4.8011.5%
Volatility:15.29 

RECENT SPLITS

Date Ratio
25 Apr 20142-1

RECENT DIVIDENDS

Date Amount
30 Oct 2025$0.06
28 Apr 2025$0.06
30 Oct 2024$10.00
27 Oct 2017$0.17
27 Oct 2016$0.13
28 Oct 2015$0.13
29 Oct 2014$0.10