Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,239.00
+39.00 (3.25%)
Mar 5, 2026, 3:11 PM JST
Hikari Business Form Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,259.00 | 1,259.00 | 1,229.00 | 1,239.00 | 1,239.00 | 3.25% | 900 |
| Mar 4, 2026 | 1,170.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.44% | 2,500 |
| Mar 3, 2026 | 1,235.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.44% | 700 |
| Mar 2, 2026 | 1,220.00 | 1,256.00 | 1,220.00 | 1,248.00 | 1,248.00 | -1.58% | 1,200 |
| Feb 27, 2026 | 1,237.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,268.00 | 0.08% | 1,300 |
| Feb 26, 2026 | 1,220.00 | 1,267.00 | 1,220.00 | 1,267.00 | 1,267.00 | 2.34% | 11,600 |
| Feb 25, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.31% | 600 |
| Feb 24, 2026 | 1,220.00 | 1,232.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.16% | 1,300 |
| Feb 20, 2026 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.58% | 1,900 |
| Feb 19, 2026 | 1,214.00 | 1,230.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.82% | 2,300 |
| Feb 18, 2026 | 1,204.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,223.00 | 1.07% | 2,000 |
| Feb 17, 2026 | 1,259.00 | 1,264.00 | 1,180.00 | 1,210.00 | 1,210.00 | -3.89% | 14,000 |
| Feb 16, 2026 | 1,275.00 | 1,280.00 | 1,216.00 | 1,259.00 | 1,259.00 | -1.79% | 3,200 |
| Feb 13, 2026 | 1,302.00 | 1,302.00 | 1,282.00 | 1,282.00 | 1,282.00 | -3.32% | 700 |
| Feb 12, 2026 | 1,300.00 | 1,340.00 | 1,290.00 | 1,326.00 | 1,326.00 | -1.27% | 8,200 |
| Feb 10, 2026 | 1,320.00 | 1,343.00 | 1,313.00 | 1,343.00 | 1,343.00 | 2.28% | 6,200 |
| Feb 9, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,313.00 | 1,313.00 | 0.77% | 1,300 |
| Feb 6, 2026 | 1,285.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.62% | 400 |
| Feb 5, 2026 | 1,286.00 | 1,315.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.15% | 800 |
| Feb 4, 2026 | 1,300.00 | 1,302.00 | 1,248.00 | 1,297.00 | 1,297.00 | -1.74% | 6,900 |
| Feb 3, 2026 | 1,271.00 | 1,352.00 | 1,257.00 | 1,320.00 | 1,320.00 | 5.35% | 16,800 |
| Feb 2, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 500 |
| Jan 30, 2026 | 1,260.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 600 |
| Jan 29, 2026 | 1,240.00 | 1,269.00 | 1,237.00 | 1,261.00 | 1,261.00 | 1.69% | 2,200 |
| Jan 28, 2026 | 1,258.00 | 1,283.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 1,200 |
| Jan 27, 2026 | 1,270.00 | 1,281.00 | 1,253.00 | 1,270.00 | 1,270.00 | - | 400 |
| Jan 26, 2026 | 1,270.00 | 1,271.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.08% | 800 |
| Jan 23, 2026 | 1,282.00 | 1,284.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.39% | 1,000 |
| Jan 22, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.39% | 1,400 |
| Jan 21, 2026 | 1,262.00 | 1,281.00 | 1,256.00 | 1,281.00 | 1,281.00 | 1.03% | 1,100 |
| Jan 20, 2026 | 1,280.00 | 1,301.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.94% | 600 |
| Jan 19, 2026 | 1,282.00 | 1,282.00 | 1,267.00 | 1,280.00 | 1,280.00 | -0.16% | 900 |
| Jan 16, 2026 | 1,280.00 | 1,294.00 | 1,261.00 | 1,282.00 | 1,282.00 | 0.16% | 1,200 |
| Jan 15, 2026 | 1,252.00 | 1,282.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.47% | 2,600 |
| Jan 14, 2026 | 1,270.00 | 1,279.00 | 1,260.00 | 1,274.00 | 1,274.00 | 0.31% | 8,300 |
| Jan 13, 2026 | 1,266.00 | 1,299.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.40% | 1,600 |
| Jan 9, 2026 | 1,267.00 | 1,293.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 1,900 |
| Jan 8, 2026 | 1,274.00 | 1,282.00 | 1,261.00 | 1,275.00 | 1,275.00 | 0.16% | 1,200 |
| Jan 7, 2026 | 1,256.00 | 1,273.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.03% | 900 |
| Jan 6, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.49% | 2,000 |
| Jan 5, 2026 | 1,275.00 | 1,331.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.79% | 4,300 |
| Dec 30, 2025 | 1,284.00 | 1,289.00 | 1,243.00 | 1,269.00 | 1,269.00 | -1.55% | 3,800 |
| Dec 29, 2025 | 1,296.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,289.00 | -2.57% | 3,100 |
| Dec 26, 2025 | 1,341.00 | 1,371.00 | 1,318.00 | 1,323.00 | 1,298.00 | -2.00% | 3,800 |
| Dec 25, 2025 | 1,377.00 | 1,377.00 | 1,322.00 | 1,350.00 | 1,324.49 | -1.75% | 3,600 |
| Dec 24, 2025 | 1,332.00 | 1,377.00 | 1,318.00 | 1,374.00 | 1,348.04 | 0.88% | 3,000 |
| Dec 23, 2025 | 1,367.00 | 1,367.00 | 1,332.00 | 1,362.00 | 1,336.26 | - | 2,300 |
| Dec 22, 2025 | 1,380.00 | 1,380.00 | 1,302.00 | 1,362.00 | 1,336.26 | -1.30% | 4,300 |
| Dec 19, 2025 | 1,296.00 | 1,400.00 | 1,295.00 | 1,380.00 | 1,353.92 | 7.06% | 8,900 |
| Dec 18, 2025 | 1,276.00 | 1,289.00 | 1,275.00 | 1,289.00 | 1,264.64 | 1.02% | 800 |