Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,140.00
+21.00 (1.88%)
Jul 9, 2026, 3:30 PM JST
Hikari Business Form Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,108.00 | 1,180.00 | 1,108.00 | 1,140.00 | 1,140.00 | 1.88% | 34,900 |
| Jul 8, 2026 | 1,117.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.18% | 1,000 |
| Jul 7, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,117.00 | 1,117.00 | 0.09% | 600 |
| Jul 6, 2026 | 1,115.00 | 1,121.00 | 1,115.00 | 1,116.00 | 1,116.00 | 0.09% | 1,200 |
| Jul 3, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 500 |
| Jul 2, 2026 | 1,114.00 | 1,120.00 | 1,113.00 | 1,115.00 | 1,115.00 | - | 1,700 |
| Jul 1, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.36% | 5,000 |
| Jun 30, 2026 | 1,109.00 | 1,113.00 | 1,109.00 | 1,111.00 | 1,111.00 | - | 1,400 |
| Jun 29, 2026 | 1,111.00 | 1,116.00 | 1,109.00 | 1,111.00 | 1,111.00 | 1.83% | 2,900 |
| Jun 26, 2026 | 1,119.00 | 1,122.00 | 1,105.00 | 1,116.00 | 1,091.00 | 0.81% | 3,100 |
| Jun 25, 2026 | 1,114.00 | 1,114.00 | 1,107.00 | 1,107.00 | 1,082.20 | -0.63% | 1,300 |
| Jun 24, 2026 | 1,110.00 | 1,120.00 | 1,106.00 | 1,114.00 | 1,089.04 | 0.72% | 2,600 |
| Jun 23, 2026 | 1,113.00 | 1,113.00 | 1,106.00 | 1,106.00 | 1,081.22 | -0.09% | 200 |
| Jun 22, 2026 | 1,109.00 | 1,115.00 | 1,100.00 | 1,107.00 | 1,082.20 | -0.18% | 2,500 |
| Jun 19, 2026 | 1,103.00 | 1,110.00 | 1,086.00 | 1,109.00 | 1,084.16 | 0.45% | 3,000 |
| Jun 18, 2026 | 1,115.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,079.27 | -1.08% | 1,700 |
| Jun 17, 2026 | 1,103.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,091.00 | 0.45% | 700 |
| Jun 16, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,111.00 | 1,086.11 | 0.82% | 1,500 |
| Jun 15, 2026 | 1,131.00 | 1,131.00 | 1,074.00 | 1,102.00 | 1,077.31 | -2.13% | 4,200 |
| Jun 12, 2026 | 1,132.00 | 1,146.00 | 1,125.00 | 1,126.00 | 1,100.78 | -1.49% | 6,900 |
| Jun 11, 2026 | 1,133.00 | 1,143.00 | 1,133.00 | 1,143.00 | 1,117.40 | 0.88% | 400 |
| Jun 10, 2026 | 1,157.00 | 1,157.00 | 1,126.00 | 1,133.00 | 1,107.62 | 0.53% | 2,700 |
| Jun 9, 2026 | 1,151.00 | 1,151.00 | 1,126.00 | 1,127.00 | 1,101.75 | -0.70% | 1,700 |
| Jun 8, 2026 | 1,118.00 | 1,152.00 | 1,118.00 | 1,135.00 | 1,109.57 | -0.61% | 1,300 |
| Jun 5, 2026 | 1,154.00 | 1,155.00 | 1,128.00 | 1,142.00 | 1,116.42 | -0.44% | 800 |
| Jun 4, 2026 | 1,134.00 | 1,153.00 | 1,123.00 | 1,147.00 | 1,121.31 | -0.26% | 1,700 |
| Jun 3, 2026 | 1,116.00 | 1,150.00 | 1,116.00 | 1,150.00 | 1,124.24 | 0.35% | 3,300 |
| Jun 2, 2026 | 1,156.00 | 1,168.00 | 1,080.00 | 1,146.00 | 1,120.33 | -0.87% | 4,400 |
| Jun 1, 2026 | 1,151.00 | 1,159.00 | 1,138.00 | 1,156.00 | 1,130.10 | -0.17% | 2,200 |
| May 29, 2026 | 1,160.00 | 1,164.00 | 1,154.00 | 1,158.00 | 1,132.06 | -0.17% | 1,300 |
| May 28, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,134.01 | - | 700 |
| May 27, 2026 | 1,161.00 | 1,178.00 | 1,153.00 | 1,160.00 | 1,134.01 | -1.44% | 1,600 |
| May 26, 2026 | 1,163.00 | 1,193.00 | 1,151.00 | 1,177.00 | 1,150.63 | 1.20% | 2,300 |
| May 25, 2026 | 1,186.00 | 1,186.00 | 1,158.00 | 1,163.00 | 1,136.95 | -0.94% | 2,900 |
| May 22, 2026 | 1,150.00 | 1,174.00 | 1,150.00 | 1,174.00 | 1,147.70 | 2.26% | 3,000 |
| May 21, 2026 | 1,163.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,122.28 | -0.17% | 3,800 |
| May 20, 2026 | 1,155.00 | 1,200.00 | 1,147.00 | 1,150.00 | 1,124.24 | -0.09% | 9,200 |
| May 19, 2026 | 1,157.00 | 1,157.00 | 1,151.00 | 1,151.00 | 1,125.22 | -0.43% | 1,000 |
| May 18, 2026 | 1,241.00 | 1,251.00 | 1,121.00 | 1,156.00 | 1,130.10 | 0.43% | 13,400 |
| May 15, 2026 | 1,250.00 | 1,250.00 | 1,132.00 | 1,151.00 | 1,125.22 | -8.58% | 13,200 |
| May 14, 2026 | 1,270.00 | 1,270.00 | 1,150.00 | 1,259.00 | 1,230.80 | 15.50% | 60,300 |
| May 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,065.58 | 15.96% | 3,800 |
| May 12, 2026 | 1,153.00 | 1,390.00 | 940.00 | 940.00 | 918.94 | -20.41% | 36,100 |
| May 11, 2026 | 1,178.00 | 1,181.00 | 1,121.00 | 1,181.00 | 1,154.54 | 0.25% | 2,600 |
| May 8, 2026 | 1,161.00 | 1,188.00 | 1,161.00 | 1,178.00 | 1,151.61 | 0.17% | 600 |
| May 7, 2026 | 1,193.00 | 1,193.00 | 1,176.00 | 1,176.00 | 1,149.66 | -0.76% | 1,500 |
| May 1, 2026 | 1,170.00 | 1,198.00 | 1,167.00 | 1,185.00 | 1,158.45 | -1.25% | 600 |
| Apr 30, 2026 | 1,166.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,173.12 | 0.33% | 1,000 |
| Apr 28, 2026 | 1,169.00 | 1,197.00 | 1,169.00 | 1,196.00 | 1,169.21 | 1.10% | 3,300 |
| Apr 27, 2026 | 1,177.00 | 1,207.00 | 1,170.00 | 1,183.00 | 1,156.50 | -1.50% | 5,500 |