Hikari Tsushin, Inc. (FRA:HIK)
Germany · Delayed Price · Currency is EUR 212.00
-8.00 (-3.64%)
At close: Sep 18, 2026
FRA:HIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Sep 17, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 4.76% | 10 |
| Sep 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Sep 14, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Sep 11, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | - |
| Sep 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Sep 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Sep 7, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | 350 |
| Sep 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Sep 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Aug 31, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Aug 27, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Aug 26, 2026 | 216.00 | 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% | - |