Hikari Tsushin, Inc. (HKTGF)
OTCMKTS · Delayed Price · Currency is USD
270.00
-15.00 (-5.26%)
At close: Sep 8, 2025
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -5.26% | 28 |
| Jul 17, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 32.56% | 9 |
| Jan 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 5.99% | 60 |
| Nov 21, 2024 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | -2.18% | 9 |
| Aug 16, 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | 18.83% | 1 |
| Jun 4, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.44% | 150 |
| Mar 12, 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0.28% | 5 |
| Jan 31, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 1.17% | 240 |
| Jan 29, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 1.25% | 100 |
| Jan 26, 2024 | 172.00 | 172.00 | 169.14 | 169.14 | 169.14 | -2.49% | 360 |
| Jan 11, 2024 | 178.00 | 178.00 | 173.46 | 173.46 | 173.46 | 14.01% | 300 |
| Nov 15, 2023 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 11.86% | 1 |
| Oct 26, 2023 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | -9.92% | 200 |
| Sep 28, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.36% | 8 |
| Sep 21, 2023 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -2.49% | 1 |
| Sep 20, 2023 | 165.14 | 165.14 | 160.23 | 160.23 | 160.23 | 5.04% | 4 |
| Aug 23, 2023 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -0.77% | 2 |
| Jun 2, 2023 | 149.90 | 153.72 | 149.90 | 153.72 | 153.72 | 2.86% | 21 |
| May 26, 2023 | 145.18 | 149.44 | 145.18 | 149.44 | 149.44 | 8.27% | 2 |
| Apr 3, 2023 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | -6.22% | 8 |
| Mar 7, 2023 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | 0.70% | 100 |
| Mar 1, 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 1.09% | 5 |
| Feb 27, 2023 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | 0.44% | 100 |
| Feb 2, 2023 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 7.39% | 200 |
| Dec 27, 2022 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | 13.20% | 5 |
| Sep 23, 2022 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | 5.24% | 100 |
| Jun 2, 2022 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | 1.26% | 3 |
| May 12, 2022 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -7.47% | 10 |
| Apr 8, 2022 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 3.93% | 617 |
| Mar 30, 2022 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 4.91% | 7 |
| Mar 25, 2022 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | -16.99% | 5 |
| Feb 17, 2022 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | -8.58% | 7 |
| Feb 11, 2022 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | 14.28% | 2 |
| Feb 10, 2022 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 7.16% | 82 |
| Feb 9, 2022 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | -15.66% | 7 |
| Feb 4, 2022 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | 26.29% | 2 |
| Jan 31, 2022 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -21.10% | 105 |
| Jan 19, 2022 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | 0.05% | 2 |
| Jan 18, 2022 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | -6.02% | 9 |
| Jan 14, 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -7.24% | 254 |
| Jan 6, 2022 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | -2.24% | 5 |
| Dec 28, 2021 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | 1.07% | 1 |
| Dec 22, 2021 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | -0.17% | 20 |
| Dec 20, 2021 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -1.57% | 27 |
| Dec 17, 2021 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 17.44% | 35 |
| Dec 16, 2021 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | -10.23% | 12 |
| Dec 10, 2021 | 156.50 | 158.00 | 148.10 | 158.00 | 158.00 | 8.23% | 471 |
| Dec 6, 2021 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | -22.68% | 5 |
| Nov 24, 2021 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 32.66% | 5 |