Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 41,090
+370 (0.91%)
Aug 1, 2025, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40,690.00 | 41,240.00 | 40,530.00 | 41,090.00 | 41,090.00 | 0.91% | 66,500 |
| Jul 31, 2025 | 40,570.00 | 40,880.00 | 40,510.00 | 40,720.00 | 40,720.00 | 0.62% | 66,500 |
| Jul 30, 2025 | 40,110.00 | 40,680.00 | 40,110.00 | 40,470.00 | 40,470.00 | 0.67% | 59,900 |
| Jul 29, 2025 | 40,200.00 | 40,380.00 | 39,960.00 | 40,200.00 | 40,200.00 | -0.45% | 60,800 |
| Jul 28, 2025 | 40,800.00 | 40,880.00 | 40,350.00 | 40,380.00 | 40,380.00 | -1.94% | 82,400 |
| Jul 25, 2025 | 41,350.00 | 41,600.00 | 41,040.00 | 41,180.00 | 41,180.00 | -0.15% | 63,800 |
| Jul 24, 2025 | 41,360.00 | 41,710.00 | 41,170.00 | 41,240.00 | 41,240.00 | -0.55% | 110,600 |
| Jul 23, 2025 | 42,500.00 | 42,600.00 | 41,040.00 | 41,470.00 | 41,470.00 | -2.29% | 105,300 |
| Jul 22, 2025 | 42,800.00 | 43,410.00 | 42,440.00 | 42,440.00 | 42,440.00 | 0.17% | 68,400 |
| Jul 18, 2025 | 42,200.00 | 42,750.00 | 41,850.00 | 42,370.00 | 42,370.00 | 0.55% | 68,900 |
| Jul 17, 2025 | 41,400.00 | 42,140.00 | 41,250.00 | 42,140.00 | 42,140.00 | 1.47% | 47,000 |
| Jul 16, 2025 | 41,800.00 | 41,880.00 | 41,510.00 | 41,530.00 | 41,530.00 | -0.41% | 33,300 |
| Jul 15, 2025 | 41,330.00 | 41,940.00 | 41,150.00 | 41,700.00 | 41,700.00 | 0.90% | 43,200 |
| Jul 14, 2025 | 41,510.00 | 41,630.00 | 41,150.00 | 41,330.00 | 41,330.00 | -0.12% | 38,400 |
| Jul 11, 2025 | 41,350.00 | 41,930.00 | 41,320.00 | 41,380.00 | 41,380.00 | -0.43% | 55,300 |
| Jul 10, 2025 | 41,340.00 | 41,560.00 | 40,820.00 | 41,560.00 | 41,560.00 | -0.43% | 90,400 |
| Jul 9, 2025 | 42,230.00 | 42,270.00 | 41,360.00 | 41,740.00 | 41,740.00 | -0.86% | 54,000 |
| Jul 8, 2025 | 42,000.00 | 42,210.00 | 41,750.00 | 42,100.00 | 42,100.00 | 0.17% | 83,000 |
| Jul 7, 2025 | 41,600.00 | 42,080.00 | 41,510.00 | 42,030.00 | 42,030.00 | 2.51% | 62,200 |
| Jul 4, 2025 | 41,390.00 | 41,470.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.09% | 60,800 |
| Jul 3, 2025 | 41,850.00 | 42,100.00 | 40,890.00 | 41,450.00 | 41,450.00 | -1.75% | 58,500 |
| Jul 2, 2025 | 41,900.00 | 42,430.00 | 41,500.00 | 42,190.00 | 42,190.00 | -0.57% | 60,700 |
| Jul 1, 2025 | 43,000.00 | 43,070.00 | 42,340.00 | 42,430.00 | 42,430.00 | -0.31% | 65,700 |
| Jun 30, 2025 | 42,150.00 | 42,900.00 | 41,730.00 | 42,560.00 | 42,560.00 | 2.98% | 86,900 |
| Jun 27, 2025 | 41,580.00 | 41,590.00 | 40,800.00 | 41,330.00 | 41,330.00 | -0.10% | 62,700 |
| Jun 26, 2025 | 40,750.00 | 41,520.00 | 40,750.00 | 41,370.00 | 41,193.00 | 1.17% | 67,700 |
| Jun 25, 2025 | 41,340.00 | 41,340.00 | 40,550.00 | 40,890.00 | 40,715.05 | -1.09% | 78,700 |
| Jun 24, 2025 | 42,200.00 | 42,200.00 | 41,250.00 | 41,340.00 | 41,163.13 | -1.38% | 70,500 |
| Jun 23, 2025 | 42,520.00 | 42,710.00 | 41,590.00 | 41,920.00 | 41,740.65 | -1.53% | 76,400 |
| Jun 20, 2025 | 41,520.00 | 43,000.00 | 41,440.00 | 42,570.00 | 42,387.87 | 0.57% | 436,400 |
| Jun 19, 2025 | 41,480.00 | 42,400.00 | 41,200.00 | 42,330.00 | 42,148.89 | 1.78% | 87,800 |
| Jun 18, 2025 | 41,490.00 | 42,310.00 | 41,450.00 | 41,590.00 | 41,412.06 | 0.31% | 69,200 |
| Jun 17, 2025 | 42,000.00 | 42,020.00 | 41,460.00 | 41,460.00 | 41,282.62 | -0.12% | 69,400 |
| Jun 16, 2025 | 41,000.00 | 41,610.00 | 40,930.00 | 41,510.00 | 41,332.40 | 1.87% | 78,300 |
| Jun 13, 2025 | 41,100.00 | 41,220.00 | 40,450.00 | 40,750.00 | 40,575.65 | -2.28% | 83,600 |
| Jun 12, 2025 | 41,120.00 | 42,180.00 | 41,120.00 | 41,700.00 | 41,521.59 | 2.18% | 86,100 |
| Jun 11, 2025 | 41,200.00 | 41,300.00 | 40,770.00 | 40,810.00 | 40,635.40 | -0.90% | 51,600 |
| Jun 10, 2025 | 41,360.00 | 41,610.00 | 41,040.00 | 41,180.00 | 41,003.81 | -1.01% | 52,900 |
| Jun 9, 2025 | 41,290.00 | 41,840.00 | 41,000.00 | 41,600.00 | 41,422.02 | 1.89% | 99,000 |
| Jun 6, 2025 | 41,240.00 | 41,240.00 | 40,670.00 | 40,830.00 | 40,655.31 | -0.22% | 65,100 |
| Jun 5, 2025 | 40,550.00 | 41,170.00 | 40,360.00 | 40,920.00 | 40,744.93 | 0.42% | 63,600 |
| Jun 4, 2025 | 39,950.00 | 41,210.00 | 39,800.00 | 40,750.00 | 40,575.65 | 1.42% | 99,200 |
| Jun 3, 2025 | 40,160.00 | 40,300.00 | 39,910.00 | 40,180.00 | 40,008.09 | 0.95% | 58,100 |
| Jun 2, 2025 | 39,150.00 | 39,800.00 | 39,070.00 | 39,800.00 | 39,629.72 | 1.17% | 49,700 |
| May 30, 2025 | 39,160.00 | 39,680.00 | 39,090.00 | 39,340.00 | 39,171.69 | -0.91% | 121,000 |
| May 29, 2025 | 39,320.00 | 40,100.00 | 39,320.00 | 39,700.00 | 39,530.15 | 2.19% | 78,900 |
| May 28, 2025 | 39,380.00 | 39,470.00 | 38,840.00 | 38,850.00 | 38,683.78 | 0.39% | 56,000 |
| May 27, 2025 | 38,320.00 | 38,950.00 | 38,300.00 | 38,700.00 | 38,534.42 | 0.99% | 66,100 |
| May 26, 2025 | 38,490.00 | 38,700.00 | 38,290.00 | 38,320.00 | 38,156.05 | -0.31% | 49,200 |
| May 23, 2025 | 38,680.00 | 39,030.00 | 38,260.00 | 38,440.00 | 38,275.54 | -0.31% | 47,100 |