Skip to main content
logo
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
2,848.00
+13.00 (0.46%)
Jan 23, 2026, 3:24 PM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,840.002,850.002,840.002,848.002,848.000.46%1,700
Jan 22, 20262,843.002,843.002,835.002,835.002,835.00-0.14%1,500
Jan 21, 20262,839.002,847.002,838.002,839.002,839.00-0.25%900
Jan 20, 20262,841.002,846.002,839.002,846.002,846.000.28%1,400
Jan 19, 20262,806.002,842.002,800.002,838.002,838.001.65%2,400
Jan 16, 20262,791.002,817.002,790.002,792.002,792.000.29%1,700
Jan 15, 20262,880.002,880.002,784.002,784.002,784.00-1.73%6,100
Jan 14, 20262,819.002,845.002,783.002,833.002,833.001.58%4,100
Jan 13, 20262,798.002,819.002,773.002,789.002,789.000.69%6,000
Jan 9, 20262,749.002,770.002,749.002,770.002,770.000.76%2,300
Jan 8, 20262,723.002,749.002,723.002,749.002,749.000.95%700
Jan 7, 20262,744.002,751.002,716.002,723.002,723.00-0.73%1,900
Jan 6, 20262,720.002,743.002,720.002,743.002,743.001.48%1,600
Jan 5, 20262,753.002,753.002,700.002,703.002,703.00-1.35%4,100
Dec 30, 20252,700.002,766.002,700.002,740.002,740.002.05%2,600
Dec 29, 20252,738.002,785.002,650.002,685.002,685.001.78%6,900
Dec 26, 20252,640.002,675.002,610.002,638.002,638.005.02%11,400
Dec 25, 20252,506.002,517.002,506.002,512.002,512.000.24%4,000
Dec 24, 20252,518.002,520.002,506.002,506.002,506.00-0.48%4,700
Dec 23, 20252,525.002,525.002,505.002,518.002,518.00-0.32%1,000
Dec 22, 20252,586.002,586.002,506.002,526.002,526.000.84%4,100
Dec 19, 20252,503.002,518.002,501.002,505.002,505.000.08%2,500
Dec 18, 20252,503.002,503.002,500.002,503.002,503.00-800
Dec 17, 20252,515.002,515.002,503.002,503.002,503.00-0.28%1,100
Dec 16, 20252,505.002,510.002,503.002,510.002,510.000.20%2,900
Dec 15, 20252,516.002,519.002,505.002,505.002,505.00-0.44%5,200
Dec 12, 20252,545.002,545.002,516.002,516.002,516.00-1.14%3,000
Dec 11, 20252,558.002,560.002,525.002,545.002,545.00-2.08%2,700
Dec 10, 20252,628.002,628.002,597.002,599.002,599.00-1.07%1,800
Dec 9, 20252,607.002,630.002,607.002,627.002,627.000.81%1,300
Dec 8, 20252,550.002,629.002,550.002,606.002,606.002.24%1,600
Dec 5, 20252,540.002,549.002,525.002,549.002,549.001.07%3,500
Dec 4, 20252,530.002,540.002,512.002,522.002,522.000.08%4,600
Dec 3, 20252,630.002,630.002,520.002,520.002,520.00-4.18%5,100
Dec 2, 20252,680.002,680.002,630.002,630.002,630.00-1.87%3,600
Dec 1, 20252,676.002,714.002,676.002,680.002,680.000.15%3,900
Nov 28, 20252,666.002,685.002,660.002,676.002,676.000.19%4,100
Nov 27, 20252,715.002,741.002,671.002,671.002,671.00-4.88%16,400
Nov 26, 20252,806.002,833.002,789.002,808.002,768.010.04%16,700
Nov 25, 20252,811.002,830.002,800.002,807.002,767.03-0.11%12,000
Nov 21, 20252,804.002,839.002,802.002,810.002,769.99-0.04%5,200
Nov 20, 20252,844.002,845.002,809.002,811.002,770.97-0.60%4,500
Nov 19, 20252,822.002,838.002,822.002,828.002,787.730.21%1,200
Nov 18, 20252,838.002,855.002,820.002,822.002,781.81-0.56%3,700
Nov 17, 20252,840.002,858.002,822.002,838.002,797.59-0.04%6,500
Nov 14, 20252,838.002,840.002,821.002,839.002,798.570.32%2,900
Nov 13, 20252,856.002,856.002,825.002,830.002,789.70-0.95%3,500
Nov 12, 20252,830.002,857.002,825.002,857.002,816.320.95%4,100
Nov 11, 20252,869.002,869.002,830.002,830.002,789.70-0.07%4,200
Nov 10, 20252,820.002,847.002,820.002,832.002,791.670.89%2,100