Hikari Business Form Co., Ltd. (TYO:3948)
Japan · Delayed Price · Currency is JPY 1,147.00
-12.00 (-1.04%)
Aug 19, 2026, 3:30 PM JST
Hikari Business Form Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,160.00 | 1,161.00 | 1,160.00 | 1,160.00 | - | 0.09% | 700 |
| 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 |
| 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 |