Skip to main content
logo
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
+9.00 (0.31%)
Apr 3, 2026, 3:30 PM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,900.002,901.002,889.002,901.002,901.000.31%1,100
Apr 2, 20262,920.002,920.002,881.002,892.002,892.00-0.96%700
Apr 1, 20262,920.002,920.002,898.002,920.002,920.000.59%600
Mar 31, 20262,897.002,903.002,847.002,903.002,903.001.47%1,200
Mar 30, 20262,856.002,861.002,822.002,861.002,861.00-0.66%2,500
Mar 27, 20262,862.002,880.002,860.002,880.002,880.00-0.48%1,100
Mar 26, 20262,876.002,894.002,876.002,894.002,894.000.66%300
Mar 25, 20262,896.002,896.002,865.002,875.002,875.00-0.07%900
Mar 24, 20262,872.002,879.002,848.002,877.002,877.001.20%800
Mar 23, 20262,852.002,852.002,813.002,843.002,843.00-1.86%1,500
Mar 19, 20262,872.002,897.002,872.002,897.002,897.00-0.10%1,500
Mar 18, 20262,888.002,900.002,888.002,900.002,900.001.15%1,500
Mar 17, 20262,888.002,888.002,867.002,867.002,867.00-0.14%600
Mar 16, 20262,863.002,872.002,863.002,871.002,871.000.38%600
Mar 13, 20262,893.002,893.002,860.002,860.002,860.00-0.38%500
Mar 12, 20262,852.002,895.002,852.002,871.002,871.000.56%700
Mar 11, 20262,850.002,894.002,850.002,855.002,855.00-0.56%2,200
Mar 10, 20262,800.002,871.002,800.002,871.002,871.002.57%900
Mar 9, 20262,799.002,863.002,782.002,799.002,799.00-1.65%3,400
Mar 6, 20262,812.002,846.002,811.002,846.002,846.00-700
Mar 5, 20262,898.002,898.002,828.002,846.002,846.001.50%5,900
Mar 4, 20262,802.002,838.002,801.002,804.002,804.00-1.61%2,300
Mar 3, 20262,894.002,894.002,850.002,850.002,850.00-1.52%1,700
Mar 2, 20262,900.002,900.002,849.002,894.002,894.00-0.28%1,700
Feb 27, 20262,915.002,915.002,900.002,902.002,902.00-0.27%1,000
Feb 26, 20262,900.002,915.002,900.002,910.002,910.000.52%1,000
Feb 25, 20262,913.002,913.002,891.002,895.002,895.00-0.03%1,400
Feb 24, 20262,862.002,900.002,860.002,896.002,896.001.19%1,000
Feb 20, 20262,862.002,882.002,862.002,862.002,862.00-1.72%800
Feb 19, 20262,935.002,935.002,910.002,912.002,912.00-0.75%2,400
Feb 18, 20262,873.002,936.002,873.002,934.002,934.000.72%2,000
Feb 17, 20262,837.002,923.002,837.002,913.002,913.002.68%2,200
Feb 16, 20262,859.002,859.002,798.002,837.002,837.000.18%1,700
Feb 13, 20262,830.002,839.002,830.002,832.002,832.00-0.70%2,100
Feb 12, 20262,882.002,882.002,832.002,852.002,852.000.64%1,500
Feb 10, 20262,762.002,835.002,761.002,834.002,834.002.13%2,300
Feb 9, 20262,775.002,776.002,770.002,775.002,775.000.47%1,500
Feb 6, 20262,771.002,774.002,713.002,762.002,762.00-0.47%3,000
Feb 5, 20262,778.002,785.002,772.002,775.002,775.00-0.39%1,200
Feb 4, 20262,850.002,850.002,780.002,786.002,786.00-2.52%2,700
Feb 3, 20262,859.002,868.002,847.002,858.002,858.00-1.69%1,500
Feb 2, 20262,917.002,917.002,857.002,907.002,907.00-0.24%2,500
Jan 30, 20262,922.002,922.002,905.002,914.002,914.00-0.27%2,600
Jan 29, 20262,925.002,929.002,907.002,922.002,922.00-0.10%900
Jan 28, 20262,920.002,925.002,900.002,925.002,925.000.93%2,100
Jan 27, 20262,873.002,898.002,873.002,898.002,898.001.15%3,300
Jan 26, 20262,850.002,865.002,850.002,865.002,865.000.60%1,300
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