Hikari Tsushin, Inc. (FRA:HIK)
Germany · Delayed Price · Currency is EUR 204.00
-4.00 (-1.92%)
At close: Apr 23, 2026
FRA:HIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Apr 22, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Apr 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Apr 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Apr 17, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Apr 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Apr 15, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Apr 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Apr 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 5 |
| Apr 10, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Apr 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Apr 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Apr 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Apr 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 1, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Mar 31, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 12 |
| Mar 30, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Mar 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 216.97 | -0.91% | - |
| Mar 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.96 | -2.65% | - |
| Mar 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.93 | -0.88% | - |
| Mar 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | 1.79% | - |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.94 | -1.75% | - |
| Mar 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | -0.87% | - |
| Mar 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 228.91 | -1.71% | - |
| Mar 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 232.89 | -1.68% | - |
| Mar 17, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 236.88 | 0.85% | 30 |
| Mar 16, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 234.88 | 1.72% | 130 |
| Mar 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.90 | 1.75% | - |
| Mar 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | -1.72% | - |
| Mar 11, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.90 | - | - |
| Mar 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.90 | 1.75% | - |
| Mar 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | -1.72% | - |
| Mar 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.90 | - | - |
| Mar 5, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.90 | 0.87% | - |
| Mar 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 228.91 | -1.71% | 100 |
| Mar 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 232.89 | -0.85% | - |
| Mar 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.88 | - | - |
| Feb 27, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 234.88 | 2.61% | 2 |
| Feb 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 228.91 | -0.86% | - |
| Feb 25, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 230.90 | 3.57% | 30 |
| Feb 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.94 | -1.75% | - |
| Feb 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | - | - |
| Feb 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | 0.88% | - |
| Feb 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.93 | -0.88% | - |
| Feb 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | 0.88% | 125 |
| Feb 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.93 | -0.88% | - |
| Feb 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | - | - |
| Feb 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.92 | -2.56% | - |
| Feb 12, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 232.89 | -1.68% | - |
| Feb 11, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 236.88 | 0.85% | - |