Hikari Tsushin, Inc. (FRA:HIK)
Germany · Delayed Price · Currency is EUR 216.00
+4.00 (1.89%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | - | 1.89% | - |
| Aug 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 24, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.88% | - |
| Aug 21, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Aug 20, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Aug 19, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Aug 18, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Aug 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Aug 14, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -4.59% | 50 |
| Aug 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 50 |
| Aug 12, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Aug 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Aug 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Aug 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Aug 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 13 |
| Jul 31, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Jul 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 3.88% | - |
| Jul 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 3 |
| Jul 27, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Jul 24, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | - |
| Jul 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Jul 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | - |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | - |
| Jul 20, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Jul 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -2.48% | - |
| Jul 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Jul 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 6 |
| Jul 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Jul 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.02% | - |
| Jul 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Jul 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 7, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.58% | - |
| Jul 6, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Jul 3, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2.13% | - |
| Jul 2, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.73% | - |
| Jul 1, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.68% | - |
| Jun 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Jun 29, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.05% | - |
| Jun 26, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.94 | 1.58% | - |
| Jun 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.96 | - | - |
| Jun 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.96 | 0.53% | - |
| Jun 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 187.96 | -1.56% | - |
| Jun 22, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.95 | -2.54% | - |
| Jun 19, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.92 | -1.50% | - |
| Jun 18, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 198.90 | 5.82% | 10 |