Hikari Tsushin, Inc. (FRA:HIK)
Germany · Delayed Price · Currency is EUR 185.00
+3.00 (1.65%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.15% | - |
| Jun 1, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -5.58% | - |
| May 29, 2026 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | -1.01% | 3 |
| May 28, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 2.05% | 12 |
| May 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| May 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -3.92% | - |
| May 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| May 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| May 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| May 19, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4.04% | - |
| May 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -3.88% | - |
| May 15, 2026 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 0.98% | 428 |
| May 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6.25% | - |
| May 13, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -4.00% | 50 |
| May 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| May 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| May 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| May 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| May 6, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | 70 |
| May 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| May 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Apr 30, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | -2.88% | 22 |
| Apr 29, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Apr 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Apr 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Apr 24, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| 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 | -0.43% | - |
| Mar 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 216.94 | -0.91% | - |
| Mar 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.93 | -2.65% | - |
| Mar 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 224.90 | -0.88% | - |
| Mar 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.89 | 1.79% | - |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.91 | -1.75% | - |
| Mar 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.89 | -0.87% | - |