Skip to main content
logo
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
3,340.00
-10.00 (-0.30%)
Apr 30, 2026, 3:23 PM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,350.003,375.003,295.003,350.003,350.000.30%2,500
Apr 27, 20263,160.003,370.003,160.003,340.003,340.006.20%16,200
Apr 24, 20263,120.003,145.003,040.003,145.003,145.00-1.41%3,000
Apr 23, 20263,365.003,395.003,040.003,190.003,190.00-5.20%6,900
Apr 22, 20263,445.003,480.003,225.003,365.003,365.00-1.46%2,500
Apr 21, 20263,280.003,480.003,280.003,415.003,415.004.43%6,400
Apr 20, 20263,110.003,300.003,110.003,270.003,270.005.14%5,100
Apr 17, 20263,010.003,120.003,000.003,110.003,110.003.32%2,300
Apr 16, 20263,055.003,055.003,010.003,010.003,010.00-1.47%1,400
Apr 15, 20263,000.003,055.002,980.003,055.003,055.002.86%8,100
Apr 14, 20262,975.002,981.002,970.002,970.002,970.00-0.17%2,000
Apr 13, 20262,967.002,975.002,960.002,975.002,975.000.27%1,200
Apr 10, 20262,990.002,990.002,961.002,967.002,967.00-0.77%1,300
Apr 9, 20262,979.002,998.002,970.002,990.002,990.000.30%1,700
Apr 8, 20262,943.002,981.002,943.002,981.002,981.001.57%5,800
Apr 7, 20262,901.002,940.002,901.002,935.002,935.000.58%1,300
Apr 6, 20262,910.002,918.002,901.002,918.002,918.000.59%1,100
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