Hikari Tsushin, Inc. (TYO:9435)
Japan flag Japan · Delayed Price · Currency is JPY
40,680
+590 (1.47%)
Oct 8, 2025, 1:45 PM JST

Hikari Tsushin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202540,090.0040,250.0039,890.0040,090.0040,090.00-68,500
Oct 6, 202540,500.0040,670.0039,870.0040,090.0040,090.000.65%72,200
Oct 3, 202539,630.0040,180.0039,540.0039,830.0039,830.001.50%76,200
Oct 2, 202539,950.0040,190.0039,220.0039,240.0039,240.00-1.23%80,000
Oct 1, 202540,840.0041,010.0039,720.0039,730.0039,730.00-3.75%78,000
Sep 30, 202541,330.0041,570.0041,100.0041,280.0041,280.00-0.12%65,600
Sep 29, 202541,520.0041,950.0040,870.0041,330.0041,330.00-2.06%77,400
Sep 26, 202541,960.0042,740.0041,960.0042,200.0042,019.000.96%79,500
Sep 25, 202541,780.0042,130.0041,440.0041,800.0041,620.720.70%99,900
Sep 24, 202542,400.0042,630.0040,910.0041,510.0041,331.96-2.65%94,800
Sep 22, 202542,690.0042,950.0042,440.0042,640.0042,457.11-0.12%55,800
Sep 19, 202543,000.0043,390.0042,540.0042,690.0042,506.90-0.05%107,600
Sep 18, 202542,370.0043,100.0042,170.0042,710.0042,526.811.40%72,500
Sep 17, 202542,380.0042,380.0042,040.0042,120.0041,939.34-0.94%72,500
Sep 16, 202541,400.0042,760.0041,400.0042,520.0042,337.632.95%85,800
Sep 12, 202541,240.0041,410.0040,880.0041,300.0041,122.860.49%66,200
Sep 11, 202541,150.0041,590.0040,620.0041,100.0040,923.721.31%80,000
Sep 10, 202539,880.0040,730.0039,700.0040,570.0040,395.992.27%84,700
Sep 9, 202539,580.0039,820.0039,390.0039,670.0039,499.851.20%53,200
Sep 8, 202539,600.0039,600.0039,100.0039,200.0039,031.870.26%39,800
Sep 5, 202539,400.0039,500.0038,970.0039,100.0038,932.30-0.66%75,900
Sep 4, 202539,000.0039,410.0038,650.0039,360.0039,191.181.44%80,000
Sep 3, 202538,880.0039,090.0038,370.0038,800.0038,633.58-0.21%79,300
Sep 2, 202539,200.0039,350.0038,730.0038,880.0038,713.20-0.99%83,300
Sep 1, 202539,020.0039,690.0038,950.0039,270.0039,101.53-0.20%73,500
Aug 29, 202539,700.0039,770.0039,330.0039,350.0039,181.19-0.30%77,600
Aug 28, 202539,850.0039,850.0039,020.0039,470.0039,300.67-0.85%92,800
Aug 27, 202540,410.0040,410.0039,810.0039,810.0039,639.22-1.73%84,700
Aug 26, 202540,870.0040,890.0040,500.0040,510.0040,336.21-0.88%104,100
Aug 25, 202541,820.0042,000.0040,780.0040,870.0040,694.67-2.48%82,800
Aug 22, 202541,900.0042,050.0041,530.0041,910.0041,730.21-0.29%53,600
Aug 21, 202542,440.0042,440.0041,550.0042,030.0041,849.69-0.61%68,600
Aug 20, 202541,210.0042,410.0041,100.0042,290.0042,108.580.91%93,600
Aug 19, 202542,690.0042,690.0041,780.0041,910.0041,730.21-0.69%61,600
Aug 18, 202542,140.0042,730.0041,940.0042,200.0042,018.96-0.07%59,300
Aug 15, 202542,670.0043,000.0042,030.0042,230.0042,048.83-0.42%81,000
Aug 14, 202541,920.0042,750.0040,890.0042,410.0042,228.06-0.21%164,700
Aug 13, 202542,700.0043,610.0041,850.0042,500.0042,317.68-2.07%215,200
Aug 12, 202543,200.0043,740.0043,000.0043,400.0043,213.810.74%132,300
Aug 8, 202542,770.0043,470.0042,750.0043,080.0042,895.191.36%87,300
Aug 7, 202541,850.0042,770.0041,850.0042,500.0042,317.682.02%96,100
Aug 6, 202540,900.0041,860.0040,900.0041,660.0041,481.280.85%70,600
Aug 5, 202540,700.0041,460.0040,700.0041,310.0041,132.781.00%55,100
Aug 4, 202540,570.0041,000.0040,210.0040,900.0040,724.54-0.46%57,600
Aug 1, 202540,690.0041,240.0040,530.0041,090.0040,913.720.91%66,500
Jul 31, 202540,570.0040,880.0040,510.0040,720.0040,545.310.62%66,500
Jul 30, 202540,110.0040,680.0040,110.0040,470.0040,296.380.67%59,900
Jul 29, 202540,200.0040,380.0039,960.0040,200.0040,027.54-0.45%60,800
Jul 28, 202540,800.0040,880.0040,350.0040,380.0040,206.77-1.94%82,400
Jul 25, 202541,350.0041,600.0041,040.0041,180.0041,003.34-0.15%63,800