Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,155.00
-5.00 (-0.43%)
May 28, 2026, 11:29 AM JST
Hikari Business Form Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,161.00 | 1,178.00 | 1,153.00 | 1,162.00 | - | -1.27% | 1,400 |
| May 26, 2026 | 1,163.00 | 1,193.00 | 1,151.00 | 1,177.00 | 1,177.00 | 1.20% | 2,300 |
| May 25, 2026 | 1,186.00 | 1,186.00 | 1,158.00 | 1,163.00 | 1,163.00 | -0.94% | 2,900 |
| May 22, 2026 | 1,150.00 | 1,174.00 | 1,150.00 | 1,174.00 | 1,174.00 | 2.26% | 3,000 |
| May 21, 2026 | 1,163.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 3,800 |
| May 20, 2026 | 1,155.00 | 1,200.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.09% | 9,200 |
| May 19, 2026 | 1,157.00 | 1,157.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.43% | 1,000 |
| May 18, 2026 | 1,241.00 | 1,251.00 | 1,121.00 | 1,156.00 | 1,156.00 | 0.43% | 13,400 |
| May 15, 2026 | 1,250.00 | 1,250.00 | 1,132.00 | 1,151.00 | 1,151.00 | -8.58% | 13,200 |
| May 14, 2026 | 1,270.00 | 1,270.00 | 1,150.00 | 1,259.00 | 1,259.00 | 15.50% | 60,300 |
| May 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15.96% | 3,800 |
| May 12, 2026 | 1,153.00 | 1,390.00 | 940.00 | 940.00 | 940.00 | -20.41% | 36,100 |
| May 11, 2026 | 1,178.00 | 1,181.00 | 1,121.00 | 1,181.00 | 1,181.00 | 0.25% | 2,600 |
| May 8, 2026 | 1,161.00 | 1,188.00 | 1,161.00 | 1,178.00 | 1,178.00 | 0.17% | 600 |
| May 7, 2026 | 1,193.00 | 1,193.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.76% | 1,500 |
| May 1, 2026 | 1,170.00 | 1,198.00 | 1,167.00 | 1,185.00 | 1,185.00 | -1.25% | 600 |
| Apr 30, 2026 | 1,166.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,200.00 | 0.33% | 1,000 |
| Apr 28, 2026 | 1,169.00 | 1,197.00 | 1,169.00 | 1,196.00 | 1,196.00 | 1.10% | 3,300 |
| Apr 27, 2026 | 1,177.00 | 1,207.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.50% | 5,500 |
| Apr 24, 2026 | 1,230.00 | 1,230.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 3,900 |
| Apr 23, 2026 | 1,193.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.59% | 600 |
| Apr 22, 2026 | 1,189.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.17% | 800 |
| Apr 21, 2026 | 1,194.00 | 1,195.00 | 1,186.00 | 1,195.00 | 1,195.00 | 0.42% | 700 |
| Apr 20, 2026 | 1,184.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.51% | 900 |
| Apr 17, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.59% | 2,400 |
| Apr 16, 2026 | 1,189.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.09% | 1,500 |
| Apr 15, 2026 | 1,195.00 | 1,196.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.42% | 2,600 |
| Apr 14, 2026 | 1,196.00 | 1,212.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.17% | 3,700 |
| Apr 13, 2026 | 1,176.00 | 1,196.00 | 1,176.00 | 1,193.00 | 1,193.00 | 1.10% | 1,100 |
| Apr 10, 2026 | 1,184.00 | 1,191.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 700 |
| Apr 9, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.75% | 600 |
| Apr 8, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 1.27% | 1,400 |
| Apr 7, 2026 | 1,192.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.50% | 600 |
| Apr 6, 2026 | 1,134.00 | 1,203.00 | 1,134.00 | 1,203.00 | 1,203.00 | 3.35% | 1,700 |
| Apr 3, 2026 | 1,180.00 | 1,191.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.36% | 600 |
| Apr 2, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.34% | 1,200 |
| Apr 1, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,196.00 | 1,196.00 | 2.05% | 1,000 |
| Mar 31, 2026 | 1,170.00 | 1,172.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.17% | 300 |
| Mar 30, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 300 |
| Mar 27, 2026 | 1,157.00 | 1,199.00 | 1,157.00 | 1,170.00 | 1,170.00 | 1.30% | 2,500 |
| Mar 26, 2026 | 1,161.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | -1.53% | 4,700 |
| Mar 25, 2026 | 1,179.00 | 1,192.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.26% | 3,200 |
| Mar 24, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 1,500 |
| Mar 23, 2026 | 1,154.00 | 1,191.00 | 1,153.00 | 1,160.00 | 1,160.00 | -1.69% | 2,000 |
| Mar 19, 2026 | 1,169.00 | 1,199.00 | 1,169.00 | 1,180.00 | 1,180.00 | -0.84% | 500 |
| Mar 18, 2026 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 400 |
| Mar 17, 2026 | 1,176.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.77% | 800 |
| Mar 16, 2026 | 1,176.00 | 1,191.00 | 1,164.00 | 1,176.00 | 1,176.00 | -1.26% | 800 |
| Mar 13, 2026 | 1,163.00 | 1,191.00 | 1,163.00 | 1,191.00 | 1,191.00 | 0.08% | 500 |
| Mar 12, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 400 |