Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,170.00
-6.00 (-0.51%)
Oct 28, 2026, 3:30 PM JST
Hikari Business Form Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,166.00 | 1,173.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.51% | 1,200 |
| Oct 27, 2026 | 1,170.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,176.00 | 0.94% | 1,400 |
| Oct 26, 2026 | 1,159.00 | 1,175.00 | 1,159.00 | 1,165.00 | 1,165.00 | -0.17% | 1,000 |
| Oct 23, 2026 | 1,170.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.10% | 3,300 |
| Oct 22, 2026 | 1,167.00 | 1,182.00 | 1,167.00 | 1,180.00 | 1,180.00 | 0.25% | 1,600 |
| Oct 21, 2026 | 1,176.00 | 1,177.00 | 1,157.00 | 1,177.00 | 1,177.00 | 0.09% | 3,600 |
| Oct 20, 2026 | 1,172.00 | 1,183.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.51% | 400 |
| Oct 19, 2026 | 1,165.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,182.00 | -0.08% | 600 |
| Oct 16, 2026 | 1,155.00 | 1,185.00 | 1,155.00 | 1,183.00 | 1,183.00 | 2.60% | 1,400 |
| Oct 15, 2026 | 1,160.00 | 1,172.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.62% | 1,000 |
| Oct 14, 2026 | 1,166.00 | 1,172.00 | 1,166.00 | 1,172.00 | 1,172.00 | 0.17% | 600 |
| Oct 13, 2026 | 1,162.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.26% | 700 |
| Oct 9, 2026 | 1,174.00 | 1,175.00 | 1,172.00 | 1,173.00 | 1,173.00 | -0.09% | 1,100 |
| Oct 8, 2026 | 1,163.00 | 1,174.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.51% | 500 |
| Oct 7, 2026 | 1,183.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 400 |
| Oct 6, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.25% | 400 |
| Oct 5, 2026 | 1,190.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.25% | 1,900 |
| Oct 2, 2026 | 1,185.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | - | 1,200 |
| Oct 1, 2026 | 1,184.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.42% | 1,100 |
| Sep 30, 2026 | 1,184.00 | 1,228.00 | 1,184.00 | 1,185.00 | 1,185.00 | 0.34% | 1,800 |
| Sep 29, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,181.00 | - | 3,000 |
| Sep 28, 2026 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.34% | 800 |
| Sep 25, 2026 | 1,213.00 | 1,213.00 | 1,181.00 | 1,185.00 | 1,185.00 | 0.17% | 4,800 |
| Sep 24, 2026 | 1,182.00 | 1,184.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.08% | 1,300 |
| Sep 18, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.34% | 1,000 |
| Sep 17, 2026 | 1,182.00 | 1,182.00 | 1,179.00 | 1,180.00 | 1,180.00 | - | 4,600 |
| Sep 16, 2026 | 1,180.00 | 1,181.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 2,700 |
| Sep 15, 2026 | 1,171.00 | 1,180.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.60% | 3,100 |
| Sep 14, 2026 | 1,173.00 | 1,175.00 | 1,166.00 | 1,173.00 | 1,173.00 | 0.09% | 1,000 |
| Sep 11, 2026 | 1,172.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,172.00 | 0.09% | 700 |
| Sep 10, 2026 | 1,173.00 | 1,175.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 1,600 |
| 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 |