Hikari Food Service Co., Ltd. (TYO:138A)
Japan · Delayed Price · Currency is JPY 2,900.00
-2.00 (-0.07%)
Jun 4, 2026, 10:48 AM JST
Hikari Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2,902.00 | 2,902.00 | 2,900.00 | 2,900.00 | - | -0.07% | 200 |
| 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 |
| May 27, 2026 | 2,960.00 | 3,015.00 | 2,802.00 | 2,934.00 | 2,934.00 | -1.18% | 18,000 |
| May 26, 2026 | 2,951.00 | 2,969.00 | 2,916.00 | 2,969.00 | 2,969.00 | 0.61% | 6,900 |
| May 25, 2026 | 3,070.00 | 3,070.00 | 2,910.00 | 2,951.00 | 2,951.00 | -4.03% | 8,600 |
| May 22, 2026 | 3,200.00 | 3,200.00 | 3,045.00 | 3,075.00 | 3,075.00 | -3.30% | 6,500 |
| May 21, 2026 | 3,180.00 | 3,200.00 | 3,180.00 | 3,180.00 | 3,180.00 | - | 900 |
| May 20, 2026 | 3,190.00 | 3,235.00 | 3,180.00 | 3,180.00 | 3,180.00 | -1.24% | 2,600 |
| May 19, 2026 | 3,185.00 | 3,220.00 | 3,175.00 | 3,220.00 | 3,220.00 | 0.94% | 2,300 |
| May 18, 2026 | 3,205.00 | 3,225.00 | 3,190.00 | 3,190.00 | 3,190.00 | -0.47% | 2,500 |
| May 15, 2026 | 3,240.00 | 3,275.00 | 3,205.00 | 3,205.00 | 3,205.00 | -1.08% | 1,800 |
| May 14, 2026 | 3,170.00 | 3,275.00 | 3,170.00 | 3,240.00 | 3,240.00 | 2.21% | 2,000 |
| May 13, 2026 | 3,290.00 | 3,315.00 | 3,150.00 | 3,170.00 | 3,170.00 | -3.65% | 6,800 |
| May 12, 2026 | 3,435.00 | 3,435.00 | 3,290.00 | 3,290.00 | 3,290.00 | -2.52% | 3,500 |
| May 11, 2026 | 3,380.00 | 3,400.00 | 3,350.00 | 3,375.00 | 3,375.00 | -0.15% | 2,600 |
| May 8, 2026 | 3,370.00 | 3,380.00 | 3,310.00 | 3,380.00 | 3,380.00 | 0.30% | 2,700 |
| May 7, 2026 | 3,335.00 | 3,385.00 | 3,330.00 | 3,370.00 | 3,370.00 | 1.20% | 2,100 |
| May 1, 2026 | 3,320.00 | 3,400.00 | 3,315.00 | 3,330.00 | 3,330.00 | -0.30% | 3,700 |
| Apr 30, 2026 | 3,355.00 | 3,540.00 | 3,330.00 | 3,340.00 | 3,340.00 | -0.30% | 6,000 |
| Apr 28, 2026 | 3,350.00 | 3,375.00 | 3,295.00 | 3,350.00 | 3,350.00 | 0.30% | 2,500 |
| Apr 27, 2026 | 3,160.00 | 3,370.00 | 3,160.00 | 3,340.00 | 3,340.00 | 6.20% | 16,200 |
| Apr 24, 2026 | 3,120.00 | 3,145.00 | 3,040.00 | 3,145.00 | 3,145.00 | -1.41% | 3,000 |
| Apr 23, 2026 | 3,365.00 | 3,395.00 | 3,040.00 | 3,190.00 | 3,190.00 | -5.20% | 6,900 |
| Apr 22, 2026 | 3,445.00 | 3,480.00 | 3,225.00 | 3,365.00 | 3,365.00 | -1.46% | 2,500 |
| Apr 21, 2026 | 3,280.00 | 3,480.00 | 3,280.00 | 3,415.00 | 3,415.00 | 4.43% | 6,400 |
| Apr 20, 2026 | 3,110.00 | 3,300.00 | 3,110.00 | 3,270.00 | 3,270.00 | 5.14% | 5,100 |
| Apr 17, 2026 | 3,010.00 | 3,120.00 | 3,000.00 | 3,110.00 | 3,110.00 | 3.32% | 2,300 |
| Apr 16, 2026 | 3,055.00 | 3,055.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.47% | 1,400 |
| Apr 15, 2026 | 3,000.00 | 3,055.00 | 2,980.00 | 3,055.00 | 3,055.00 | 2.86% | 8,100 |
| Apr 14, 2026 | 2,975.00 | 2,981.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.17% | 2,000 |
| Apr 13, 2026 | 2,967.00 | 2,975.00 | 2,960.00 | 2,975.00 | 2,975.00 | 0.27% | 1,200 |
| Apr 10, 2026 | 2,990.00 | 2,990.00 | 2,961.00 | 2,967.00 | 2,967.00 | -0.77% | 1,300 |
| Apr 9, 2026 | 2,979.00 | 2,998.00 | 2,970.00 | 2,990.00 | 2,990.00 | 0.30% | 1,700 |
| Apr 8, 2026 | 2,943.00 | 2,981.00 | 2,943.00 | 2,981.00 | 2,981.00 | 1.57% | 5,800 |
| Apr 7, 2026 | 2,901.00 | 2,940.00 | 2,901.00 | 2,935.00 | 2,935.00 | 0.58% | 1,400 |
| Apr 6, 2026 | 2,910.00 | 2,918.00 | 2,901.00 | 2,918.00 | 2,918.00 | 0.59% | 1,100 |
| Apr 3, 2026 | 2,900.00 | 2,901.00 | 2,889.00 | 2,901.00 | 2,901.00 | 0.31% | 1,100 |
| Apr 2, 2026 | 2,920.00 | 2,920.00 | 2,881.00 | 2,892.00 | 2,892.00 | -0.96% | 700 |
| Apr 1, 2026 | 2,920.00 | 2,920.00 | 2,898.00 | 2,920.00 | 2,920.00 | 0.59% | 600 |
| Mar 31, 2026 | 2,897.00 | 2,903.00 | 2,847.00 | 2,903.00 | 2,903.00 | 1.47% | 1,200 |
| Mar 30, 2026 | 2,856.00 | 2,861.00 | 2,822.00 | 2,861.00 | 2,861.00 | -0.66% | 2,500 |
| Mar 27, 2026 | 2,862.00 | 2,880.00 | 2,860.00 | 2,880.00 | 2,880.00 | -0.48% | 1,100 |
| Mar 26, 2026 | 2,876.00 | 2,894.00 | 2,876.00 | 2,894.00 | 2,894.00 | 0.66% | 300 |
| Mar 25, 2026 | 2,896.00 | 2,896.00 | 2,865.00 | 2,875.00 | 2,875.00 | -0.07% | 900 |
| Mar 24, 2026 | 2,872.00 | 2,879.00 | 2,848.00 | 2,877.00 | 2,877.00 | 1.20% | 800 |
| Mar 23, 2026 | 2,852.00 | 2,852.00 | 2,813.00 | 2,843.00 | 2,843.00 | -1.86% | 1,500 |