Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,172.00
-3.00 (-0.26%)
Sep 9, 2026, 1:32 PM JST
Hikari Business Form Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,174.00 | 1,175.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.26% | 800 |
| Sep 8, 2026 | 1,175.00 | 1,177.00 | 1,173.00 | 1,175.00 | 1,175.00 | - | 1,100 |
| Sep 7, 2026 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.09% | 300 |
| Sep 4, 2026 | 1,176.00 | 1,180.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.25% | 900 |
| Sep 3, 2026 | 1,169.00 | 1,199.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.08% | 800 |
| Sep 2, 2026 | 1,168.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 1.37% | 3,500 |
| Sep 1, 2026 | 1,169.00 | 1,169.00 | 1,164.00 | 1,164.00 | 1,164.00 | - | 700 |
| Aug 31, 2026 | 1,170.00 | 1,170.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.43% | 600 |
| Aug 28, 2026 | 1,169.00 | 1,169.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.09% | 400 |
| Aug 27, 2026 | 1,163.00 | 1,168.00 | 1,154.00 | 1,168.00 | 1,168.00 | 0.43% | 900 |
| Aug 26, 2026 | 1,163.00 | 1,168.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | 300 |
| Aug 25, 2026 | 1,162.00 | 1,165.00 | 1,161.00 | 1,162.00 | 1,162.00 | - | 800 |
| Aug 24, 2026 | 1,161.00 | 1,162.00 | 1,159.00 | 1,162.00 | 1,162.00 | 0.26% | 1,000 |
| Aug 21, 2026 | 1,156.00 | 1,160.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.26% | 600 |
| Aug 20, 2026 | 1,147.00 | 1,160.00 | 1,147.00 | 1,156.00 | 1,156.00 | 0.78% | 2,000 |
| Aug 19, 2026 | 1,160.00 | 1,250.00 | 1,142.00 | 1,147.00 | 1,147.00 | -1.04% | 31,500 |
| Aug 18, 2026 | 1,159.00 | 1,159.00 | 1,158.00 | 1,159.00 | 1,159.00 | - | 1,500 |
| Aug 17, 2026 | 1,154.00 | 1,160.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.35% | 900 |
| Aug 14, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | - | 900 |
| Aug 13, 2026 | 1,176.00 | 1,176.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 600 |
| Aug 12, 2026 | 1,148.00 | 1,166.00 | 1,143.00 | 1,160.00 | 1,160.00 | 0.87% | 1,600 |
| Aug 10, 2026 | 1,177.00 | 1,177.00 | 1,146.00 | 1,150.00 | 1,150.00 | 1.59% | 4,200 |
| Aug 7, 2026 | 1,132.00 | 1,138.00 | 1,124.00 | 1,132.00 | 1,132.00 | - | 2,600 |
| Aug 6, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | 400 |
| Aug 5, 2026 | 1,138.00 | 1,138.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.09% | 400 |
| Aug 4, 2026 | 1,134.00 | 1,134.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | 500 |
| Aug 3, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.35% | 800 |
| Jul 31, 2026 | 1,140.00 | 1,140.00 | 1,128.00 | 1,138.00 | 1,138.00 | 0.98% | 500 |
| Jul 30, 2026 | 1,135.00 | 1,135.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 3,800 |
| Jul 29, 2026 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 1,140.00 | - | 300 |
| Jul 28, 2026 | 1,147.00 | 1,147.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.61% | 1,300 |
| Jul 27, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.17% | 700 |
| Jul 24, 2026 | 1,167.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.78% | 500 |
| Jul 23, 2026 | 1,143.00 | 1,154.00 | 1,143.00 | 1,154.00 | 1,154.00 | 0.44% | 1,400 |
| Jul 22, 2026 | 1,134.00 | 1,149.00 | 1,134.00 | 1,149.00 | 1,149.00 | 0.88% | 1,400 |
| Jul 21, 2026 | 1,142.00 | 1,230.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.71% | 9,300 |
| Jul 17, 2026 | 1,145.00 | 1,145.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.09% | 900 |
| Jul 16, 2026 | 1,131.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.44% | 800 |
| Jul 15, 2026 | 1,134.00 | 1,140.00 | 1,134.00 | 1,135.00 | 1,135.00 | 0.35% | 1,000 |
| Jul 14, 2026 | 1,131.00 | 1,132.00 | 1,130.00 | 1,131.00 | 1,131.00 | - | 1,900 |
| Jul 13, 2026 | 1,128.00 | 1,134.00 | 1,128.00 | 1,131.00 | 1,131.00 | - | 1,600 |
| Jul 10, 2026 | 1,113.00 | 1,140.00 | 1,113.00 | 1,131.00 | 1,131.00 | -0.79% | 5,000 |
| 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 |