Hikari Food Service Co., Ltd. (TYO:138A)
Japan · Delayed Price · Currency is JPY 3,110.00
-10.00 (-0.32%)
Oct 15, 2026, 3:30 PM JST
Hikari Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,110.00 | 3,115.00 | 3,070.00 | 3,110.00 | 3,110.00 | -0.32% | 7,000 |
| Oct 14, 2026 | 3,145.00 | 3,145.00 | 3,120.00 | 3,120.00 | 3,120.00 | -0.95% | 1,800 |
| Oct 13, 2026 | 3,155.00 | 3,155.00 | 3,145.00 | 3,150.00 | 3,150.00 | -0.16% | 700 |
| Oct 9, 2026 | 3,145.00 | 3,155.00 | 3,130.00 | 3,155.00 | 3,155.00 | 0.48% | 800 |
| Oct 8, 2026 | 3,155.00 | 3,155.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.48% | 500 |
| Oct 7, 2026 | 3,145.00 | 3,155.00 | 3,145.00 | 3,155.00 | 3,155.00 | 0.80% | 900 |
| Oct 6, 2026 | 3,125.00 | 3,130.00 | 3,115.00 | 3,130.00 | 3,130.00 | 0.16% | 900 |
| Oct 5, 2026 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 3,125.00 | 0.64% | 800 |
| Oct 2, 2026 | 3,130.00 | 3,130.00 | 3,105.00 | 3,105.00 | 3,105.00 | -1.11% | 600 |
| Oct 1, 2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.32% | 100 |
| Sep 30, 2026 | 3,165.00 | 3,195.00 | 3,145.00 | 3,150.00 | 3,150.00 | -0.63% | 2,100 |
| Sep 29, 2026 | 3,190.00 | 3,190.00 | 3,170.00 | 3,170.00 | 3,170.00 | - | 1,500 |
| Sep 28, 2026 | 3,125.00 | 3,170.00 | 3,125.00 | 3,170.00 | 3,170.00 | 1.44% | 2,600 |
| Sep 25, 2026 | 3,115.00 | 3,130.00 | 3,095.00 | 3,125.00 | 3,125.00 | 0.48% | 2,000 |
| Sep 24, 2026 | 3,135.00 | 3,135.00 | 3,085.00 | 3,110.00 | 3,110.00 | 1.30% | 2,200 |
| Sep 18, 2026 | 3,065.00 | 3,070.00 | 3,065.00 | 3,070.00 | 3,070.00 | 0.33% | 900 |
| Sep 17, 2026 | 3,065.00 | 3,070.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.16% | 600 |
| Sep 16, 2026 | 3,090.00 | 3,090.00 | 3,065.00 | 3,065.00 | 3,065.00 | -0.33% | 1,100 |
| Sep 15, 2026 | 3,090.00 | 3,090.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.49% | 1,400 |
| Sep 11, 2026 | 3,110.00 | 3,110.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.16% | 500 |
| Sep 10, 2026 | 3,120.00 | 3,120.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.16% | 700 |
| Sep 9, 2026 | 3,125.00 | 3,125.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.80% | 2,100 |
| Sep 8, 2026 | 3,125.00 | 3,135.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.48% | 1,600 |
| Sep 7, 2026 | 3,110.00 | 3,130.00 | 3,110.00 | 3,110.00 | 3,110.00 | - | 800 |
| Sep 4, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.16% | 100 |
| Sep 3, 2026 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - | 100 |
| Sep 2, 2026 | 3,130.00 | 3,135.00 | 3,105.00 | 3,105.00 | 3,105.00 | -0.80% | 2,200 |
| Sep 1, 2026 | 3,110.00 | 3,200.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.64% | 1,600 |
| Aug 31, 2026 | 3,110.00 | 3,125.00 | 3,110.00 | 3,110.00 | 3,110.00 | - | 800 |
| Aug 28, 2026 | 3,140.00 | 3,140.00 | 3,110.00 | 3,110.00 | 3,110.00 | -1.27% | 900 |
| Aug 27, 2026 | 3,175.00 | 3,175.00 | 3,110.00 | 3,150.00 | 3,150.00 | -0.94% | 2,800 |
| Aug 26, 2026 | 3,145.00 | 3,195.00 | 3,125.00 | 3,180.00 | 3,180.00 | 2.09% | 4,200 |
| Aug 25, 2026 | 3,150.00 | 3,165.00 | 3,105.00 | 3,115.00 | 3,115.00 | -1.11% | 1,400 |
| Aug 24, 2026 | 3,145.00 | 3,170.00 | 3,125.00 | 3,150.00 | 3,150.00 | 1.29% | 1,800 |
| Aug 21, 2026 | 3,145.00 | 3,145.00 | 3,110.00 | 3,110.00 | 3,110.00 | -1.11% | 700 |
| Aug 20, 2026 | 3,090.00 | 3,145.00 | 3,090.00 | 3,145.00 | 3,145.00 | 2.44% | 1,400 |
| Aug 19, 2026 | 3,095.00 | 3,095.00 | 3,070.00 | 3,070.00 | 3,070.00 | - | 1,000 |
| Aug 18, 2026 | 3,105.00 | 3,105.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.16% | 1,800 |
| Aug 17, 2026 | 3,085.00 | 3,085.00 | 3,055.00 | 3,065.00 | 3,065.00 | 0.49% | 1,300 |
| Aug 14, 2026 | 3,025.00 | 3,075.00 | 3,025.00 | 3,050.00 | 3,050.00 | 1.16% | 1,600 |
| Aug 13, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.50% | 300 |
| Aug 12, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 300 |
| Aug 10, 2026 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.30% | 500 |
| Aug 7, 2026 | 3,030.00 | 3,045.00 | 2,991.00 | 2,991.00 | 2,991.00 | 0.47% | 1,500 |
| Aug 6, 2026 | 2,992.00 | 3,000.00 | 2,974.00 | 2,977.00 | 2,977.00 | 0.57% | 1,600 |
| 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 |