Hikari Food Service Co., Ltd. (TYO:138A)
Japan · Delayed Price · Currency is JPY 2,998.00
+38.00 (1.28%)
Aug 6, 2026, 1:29 PM JST
Hikari Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,992.00 | 2,998.00 | 2,974.00 | 2,998.00 | - | 1.28% | 1,100 |
| Aug 5, 2026 | 2,986.00 | 2,989.00 | 2,959.00 | 2,960.00 | 2,960.00 | -0.07% | 900 |
| Aug 4, 2026 | 2,980.00 | 2,990.00 | 2,952.00 | 2,962.00 | 2,962.00 | 0.07% | 700 |
| Aug 3, 2026 | 2,980.00 | 2,984.00 | 2,950.00 | 2,960.00 | 2,960.00 | 0.51% | 1,300 |
| Jul 31, 2026 | 2,935.00 | 2,978.00 | 2,930.00 | 2,945.00 | 2,945.00 | 0.51% | 1,000 |
| Jul 30, 2026 | 2,971.00 | 2,971.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.31% | 200 |
| Jul 29, 2026 | 2,950.00 | 2,950.00 | 2,920.00 | 2,921.00 | 2,921.00 | -0.98% | 1,200 |
| Jul 28, 2026 | 2,960.00 | 2,970.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.64% | 800 |
| Jul 27, 2026 | 2,957.00 | 2,969.00 | 2,950.00 | 2,969.00 | 2,969.00 | 0.64% | 700 |
| Jul 24, 2026 | 2,948.00 | 2,950.00 | 2,948.00 | 2,950.00 | 2,950.00 | -0.03% | 200 |
| Jul 23, 2026 | 2,978.00 | 2,978.00 | 2,951.00 | 2,951.00 | 2,951.00 | 0.14% | 900 |
| Jul 22, 2026 | 2,926.00 | 2,947.00 | 2,926.00 | 2,947.00 | 2,947.00 | 0.31% | 300 |
| Jul 21, 2026 | 2,910.00 | 2,938.00 | 2,910.00 | 2,938.00 | 2,938.00 | 1.07% | 1,300 |
| Jul 17, 2026 | 2,925.00 | 2,964.00 | 2,899.00 | 2,907.00 | 2,907.00 | -0.62% | 3,800 |
| Jul 16, 2026 | 2,999.00 | 2,999.00 | 2,924.00 | 2,925.00 | 2,925.00 | -2.11% | 2,800 |
| Jul 15, 2026 | 3,150.00 | 3,150.00 | 2,920.00 | 2,988.00 | 2,988.00 | -5.14% | 10,300 |
| Jul 14, 2026 | 3,065.00 | 3,150.00 | 3,065.00 | 3,150.00 | 3,150.00 | 1.78% | 1,700 |
| Jul 13, 2026 | 3,050.00 | 3,140.00 | 3,050.00 | 3,095.00 | 3,095.00 | 1.48% | 2,900 |
| Jul 10, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.65% | 700 |
| Jul 9, 2026 | 3,120.00 | 3,125.00 | 3,035.00 | 3,070.00 | 3,070.00 | -0.81% | 2,200 |
| Jul 8, 2026 | 3,000.00 | 3,095.00 | 3,000.00 | 3,095.00 | 3,095.00 | 3.34% | 2,600 |
| Jul 7, 2026 | 2,973.00 | 2,995.00 | 2,973.00 | 2,995.00 | 2,995.00 | 0.74% | 500 |
| Jul 6, 2026 | 2,968.00 | 2,984.00 | 2,968.00 | 2,973.00 | 2,973.00 | 0.03% | 800 |
| Jul 3, 2026 | 2,976.00 | 2,985.00 | 2,972.00 | 2,972.00 | 2,972.00 | -0.37% | 1,600 |
| Jul 2, 2026 | 2,960.00 | 2,983.00 | 2,960.00 | 2,983.00 | 2,983.00 | 0.34% | 1,300 |
| Jul 1, 2026 | 2,985.00 | 2,985.00 | 2,957.00 | 2,973.00 | 2,973.00 | 0.41% | 800 |
| Jun 30, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 0.30% | 100 |
| Jun 29, 2026 | 2,965.00 | 2,965.00 | 2,952.00 | 2,952.00 | 2,952.00 | -0.30% | 700 |
| Jun 26, 2026 | 2,992.00 | 2,992.00 | 2,941.00 | 2,961.00 | 2,961.00 | 0.27% | 1,400 |
| Jun 25, 2026 | 2,998.00 | 2,998.00 | 2,953.00 | 2,953.00 | 2,953.00 | 0.10% | 200 |
| Jun 24, 2026 | 2,974.00 | 2,999.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.34% | 1,800 |
| Jun 23, 2026 | 2,953.00 | 2,987.00 | 2,953.00 | 2,960.00 | 2,960.00 | 0.07% | 600 |
| Jun 22, 2026 | 2,970.00 | 2,988.00 | 2,958.00 | 2,958.00 | 2,958.00 | 0.89% | 800 |
| Jun 19, 2026 | 2,946.00 | 2,963.00 | 2,927.00 | 2,932.00 | 2,932.00 | 0.51% | 1,500 |
| Jun 18, 2026 | 2,928.00 | 2,946.00 | 2,917.00 | 2,917.00 | 2,917.00 | 0.34% | 1,300 |
| Jun 17, 2026 | 2,916.00 | 2,925.00 | 2,907.00 | 2,907.00 | 2,907.00 | 0.31% | 300 |
| Jun 16, 2026 | 2,897.00 | 2,925.00 | 2,884.00 | 2,898.00 | 2,898.00 | 0.03% | 1,100 |
| Jun 15, 2026 | 2,872.00 | 2,898.00 | 2,872.00 | 2,897.00 | 2,897.00 | 0.94% | 300 |
| Jun 12, 2026 | 2,866.00 | 2,870.00 | 2,866.00 | 2,870.00 | 2,870.00 | -0.93% | 200 |
| Jun 11, 2026 | 2,845.00 | 2,897.00 | 2,845.00 | 2,897.00 | 2,897.00 | 0.77% | 500 |
| Jun 10, 2026 | 2,872.00 | 2,875.00 | 2,847.00 | 2,875.00 | 2,875.00 | -0.35% | 1,600 |
| Jun 9, 2026 | 2,885.00 | 2,898.00 | 2,880.00 | 2,885.00 | 2,885.00 | - | 1,400 |
| Jun 8, 2026 | 2,892.00 | 2,898.00 | 2,865.00 | 2,885.00 | 2,885.00 | 0.80% | 1,800 |
| Jun 5, 2026 | 2,900.00 | 2,900.00 | 2,853.00 | 2,862.00 | 2,862.00 | -1.31% | 700 |
| Jun 4, 2026 | 2,902.00 | 2,902.00 | 2,873.00 | 2,900.00 | 2,900.00 | -0.07% | 800 |
| Jun 3, 2026 | 2,899.00 | 2,909.00 | 2,899.00 | 2,902.00 | 2,902.00 | 0.35% | 1,100 |
| Jun 2, 2026 | 2,838.00 | 2,901.00 | 2,819.00 | 2,892.00 | 2,892.00 | 1.80% | 4,500 |
| Jun 1, 2026 | 2,854.00 | 2,854.00 | 2,805.00 | 2,841.00 | 2,841.00 | - | 2,400 |
| May 29, 2026 | 2,837.00 | 2,870.00 | 2,828.00 | 2,841.00 | 2,841.00 | 0.14% | 2,800 |
| May 28, 2026 | 2,834.00 | 2,839.00 | 2,813.00 | 2,837.00 | 2,837.00 | -3.31% | 6,800 |