Skip to main content
logo
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
0.00 (0.00%)
Nov 5, 2026, 9:00 AM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,130.003,130.003,110.003,110.003,110.00-4,800
Nov 4, 20263,135.003,140.003,110.003,110.003,110.00-4,400
Nov 2, 20263,140.003,140.003,095.003,110.003,110.00-0.96%3,000
Oct 30, 20263,125.003,140.003,105.003,140.003,140.001.13%3,900
Oct 29, 20263,085.003,140.003,045.003,105.003,105.000.81%8,300
Oct 28, 20262,964.003,130.002,953.003,080.003,080.004.69%10,100
Oct 27, 20262,925.002,955.002,925.002,942.002,942.000.58%3,500
Oct 26, 20262,917.002,925.002,916.002,925.002,925.00-4,000
Oct 23, 20262,921.002,933.002,920.002,925.002,925.00-0.75%5,400
Oct 22, 20262,911.002,947.002,908.002,947.002,947.00-0.27%38,300
Oct 21, 20263,050.003,055.002,955.002,955.002,955.00-5.29%13,800
Oct 20, 20263,080.003,130.003,055.003,120.003,120.00-6,900
Oct 19, 20263,090.003,120.003,090.003,120.003,120.000.65%2,200
Oct 16, 20263,140.003,140.003,080.003,100.003,100.00-0.32%2,600
Oct 15, 20263,110.003,115.003,070.003,110.003,110.00-0.32%7,000
Oct 14, 20263,145.003,145.003,120.003,120.003,120.00-0.95%1,800
Oct 13, 20263,155.003,155.003,145.003,150.003,150.00-0.16%700
Oct 9, 20263,145.003,155.003,130.003,155.003,155.000.48%800
Oct 8, 20263,155.003,155.003,140.003,140.003,140.00-0.48%500
Oct 7, 20263,145.003,155.003,145.003,155.003,155.000.80%900
Oct 6, 20263,125.003,130.003,115.003,130.003,130.000.16%900
Oct 5, 20263,120.003,125.003,120.003,125.003,125.000.64%800
Oct 2, 20263,130.003,130.003,105.003,105.003,105.00-1.11%600
Oct 1, 20263,140.003,140.003,140.003,140.003,140.00-0.32%100
Sep 30, 20263,165.003,195.003,145.003,150.003,150.00-0.63%2,100
Sep 29, 20263,190.003,190.003,170.003,170.003,170.00-1,500
Sep 28, 20263,125.003,170.003,125.003,170.003,170.001.44%2,600
Sep 25, 20263,115.003,130.003,095.003,125.003,125.000.48%2,000
Sep 24, 20263,135.003,135.003,085.003,110.003,110.001.30%2,200
Sep 18, 20263,065.003,070.003,065.003,070.003,070.000.33%900
Sep 17, 20263,065.003,070.003,060.003,060.003,060.00-0.16%600
Sep 16, 20263,090.003,090.003,065.003,065.003,065.00-0.33%1,100
Sep 15, 20263,090.003,090.003,075.003,075.003,075.00-0.49%1,400
Sep 11, 20263,110.003,110.003,090.003,090.003,090.00-0.16%500
Sep 10, 20263,120.003,120.003,095.003,095.003,095.00-0.16%700
Sep 9, 20263,125.003,125.003,100.003,100.003,100.00-0.80%2,100
Sep 8, 20263,125.003,135.003,125.003,125.003,125.000.48%1,600
Sep 7, 20263,110.003,130.003,110.003,110.003,110.00-800
Sep 4, 20263,110.003,110.003,110.003,110.003,110.000.16%100
Sep 3, 20263,105.003,105.003,105.003,105.003,105.00-100
Sep 2, 20263,130.003,135.003,105.003,105.003,105.00-0.80%2,200
Sep 1, 20263,110.003,200.003,110.003,130.003,130.000.64%1,600
Aug 31, 20263,110.003,125.003,110.003,110.003,110.00-800
Aug 28, 20263,140.003,140.003,110.003,110.003,110.00-1.27%900
Aug 27, 20263,175.003,175.003,110.003,150.003,150.00-0.94%2,800
Aug 26, 20263,145.003,195.003,125.003,180.003,180.002.09%4,200
Aug 25, 20263,150.003,165.003,105.003,115.003,115.00-1.11%1,400
Aug 24, 20263,145.003,170.003,125.003,150.003,150.001.29%1,800
Aug 21, 20263,145.003,145.003,110.003,110.003,110.00-1.11%700
Aug 20, 20263,090.003,145.003,090.003,145.003,145.002.44%1,400