Hikari Tsushin, Inc. (FRA:HIK)
Germany · Delayed Price · Currency is EUR 218.00
-2.00 (-0.91%)
At close: Mar 27, 2026
FRA:HIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Mar 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Mar 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Mar 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Mar 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Mar 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Mar 17, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 0.85% | 30 |
| Mar 16, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1.72% | 130 |
| Mar 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 11, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 5, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Mar 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 100 |
| Mar 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Mar 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Feb 27, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 2.61% | 2 |
| Feb 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Feb 25, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 3.57% | 30 |
| Feb 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Feb 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Feb 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Feb 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Feb 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 125 |
| Feb 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Feb 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Feb 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Feb 12, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Feb 11, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Feb 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Feb 9, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Feb 6, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 50 |
| Feb 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Feb 4, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 0.85% | 20 |
| Feb 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Feb 2, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 75 |
| Jan 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jan 28, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jan 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jan 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Jan 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jan 22, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Jan 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Jan 19, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |