Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 40,430
-770 (-1.87%)
Oct 30, 2025, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43,580.00 | 43,760.00 | 41,160.00 | 41,200.00 | 41,200.00 | -5.20% | 147,500 |
| Oct 28, 2025 | 44,200.00 | 44,250.00 | 43,400.00 | 43,460.00 | 43,460.00 | -1.76% | 195,100 |
| Oct 27, 2025 | 43,500.00 | 44,280.00 | 43,330.00 | 44,240.00 | 44,240.00 | 2.29% | 108,900 |
| Oct 24, 2025 | 43,390.00 | 43,420.00 | 42,780.00 | 43,250.00 | 43,250.00 | -0.12% | 70,200 |
| Oct 23, 2025 | 43,200.00 | 43,690.00 | 42,880.00 | 43,300.00 | 43,300.00 | -0.32% | 92,100 |
| Oct 22, 2025 | 42,880.00 | 43,440.00 | 42,450.00 | 43,440.00 | 43,440.00 | 1.38% | 93,000 |
| Oct 21, 2025 | 41,900.00 | 42,860.00 | 41,700.00 | 42,850.00 | 42,850.00 | 3.93% | 147,400 |
| Oct 20, 2025 | 40,800.00 | 41,230.00 | 40,320.00 | 41,230.00 | 41,230.00 | 2.33% | 70,500 |
| Oct 17, 2025 | 40,200.00 | 40,440.00 | 40,070.00 | 40,290.00 | 40,290.00 | 0.22% | 66,000 |
| Oct 16, 2025 | 39,610.00 | 40,480.00 | 39,610.00 | 40,200.00 | 40,200.00 | 0.73% | 75,800 |
| Oct 15, 2025 | 40,320.00 | 40,470.00 | 39,910.00 | 39,910.00 | 39,910.00 | -1.24% | 76,400 |
| Oct 14, 2025 | 39,760.00 | 40,480.00 | 39,570.00 | 40,410.00 | 40,410.00 | 0.60% | 83,000 |
| Oct 10, 2025 | 40,150.00 | 40,600.00 | 39,890.00 | 40,170.00 | 40,170.00 | -0.54% | 95,700 |
| Oct 9, 2025 | 41,200.00 | 42,030.00 | 40,390.00 | 40,390.00 | 40,390.00 | -0.47% | 109,600 |
| Oct 8, 2025 | 40,000.00 | 40,790.00 | 39,970.00 | 40,580.00 | 40,580.00 | 1.22% | 100,800 |
| Oct 7, 2025 | 40,090.00 | 40,250.00 | 39,890.00 | 40,090.00 | 40,090.00 | - | 68,500 |
| Oct 6, 2025 | 40,500.00 | 40,670.00 | 39,870.00 | 40,090.00 | 40,090.00 | 0.65% | 72,200 |
| Oct 3, 2025 | 39,630.00 | 40,180.00 | 39,540.00 | 39,830.00 | 39,830.00 | 1.50% | 76,200 |
| Oct 2, 2025 | 39,950.00 | 40,190.00 | 39,220.00 | 39,240.00 | 39,240.00 | -1.23% | 80,000 |
| Oct 1, 2025 | 40,840.00 | 41,010.00 | 39,720.00 | 39,730.00 | 39,730.00 | -3.75% | 78,000 |
| Sep 30, 2025 | 41,330.00 | 41,570.00 | 41,100.00 | 41,280.00 | 41,280.00 | -0.12% | 65,600 |
| Sep 29, 2025 | 41,520.00 | 41,950.00 | 40,870.00 | 41,330.00 | 41,330.00 | -2.06% | 77,400 |
| Sep 26, 2025 | 41,960.00 | 42,740.00 | 41,960.00 | 42,200.00 | 42,019.00 | 0.96% | 79,500 |
| Sep 25, 2025 | 41,780.00 | 42,130.00 | 41,440.00 | 41,800.00 | 41,620.72 | 0.70% | 99,900 |
| Sep 24, 2025 | 42,400.00 | 42,630.00 | 40,910.00 | 41,510.00 | 41,331.96 | -2.65% | 94,800 |
| Sep 22, 2025 | 42,690.00 | 42,950.00 | 42,440.00 | 42,640.00 | 42,457.11 | -0.12% | 55,800 |
| Sep 19, 2025 | 43,000.00 | 43,390.00 | 42,540.00 | 42,690.00 | 42,506.90 | -0.05% | 107,600 |
| Sep 18, 2025 | 42,370.00 | 43,100.00 | 42,170.00 | 42,710.00 | 42,526.81 | 1.40% | 72,500 |
| Sep 17, 2025 | 42,380.00 | 42,380.00 | 42,040.00 | 42,120.00 | 41,939.34 | -0.94% | 72,500 |
| Sep 16, 2025 | 41,400.00 | 42,760.00 | 41,400.00 | 42,520.00 | 42,337.63 | 2.95% | 85,800 |
| Sep 12, 2025 | 41,240.00 | 41,410.00 | 40,880.00 | 41,300.00 | 41,122.86 | 0.49% | 66,200 |
| Sep 11, 2025 | 41,150.00 | 41,590.00 | 40,620.00 | 41,100.00 | 40,923.72 | 1.31% | 80,000 |
| Sep 10, 2025 | 39,880.00 | 40,730.00 | 39,700.00 | 40,570.00 | 40,395.99 | 2.27% | 84,700 |
| Sep 9, 2025 | 39,580.00 | 39,820.00 | 39,390.00 | 39,670.00 | 39,499.85 | 1.20% | 53,200 |
| Sep 8, 2025 | 39,600.00 | 39,600.00 | 39,100.00 | 39,200.00 | 39,031.87 | 0.26% | 39,800 |
| Sep 5, 2025 | 39,400.00 | 39,500.00 | 38,970.00 | 39,100.00 | 38,932.30 | -0.66% | 75,900 |
| Sep 4, 2025 | 39,000.00 | 39,410.00 | 38,650.00 | 39,360.00 | 39,191.18 | 1.44% | 80,000 |
| Sep 3, 2025 | 38,880.00 | 39,090.00 | 38,370.00 | 38,800.00 | 38,633.58 | -0.21% | 79,300 |
| Sep 2, 2025 | 39,200.00 | 39,350.00 | 38,730.00 | 38,880.00 | 38,713.20 | -0.99% | 83,300 |
| Sep 1, 2025 | 39,020.00 | 39,690.00 | 38,950.00 | 39,270.00 | 39,101.53 | -0.20% | 73,500 |
| Aug 29, 2025 | 39,700.00 | 39,770.00 | 39,330.00 | 39,350.00 | 39,181.19 | -0.30% | 77,600 |
| Aug 28, 2025 | 39,850.00 | 39,850.00 | 39,020.00 | 39,470.00 | 39,300.67 | -0.85% | 92,800 |
| Aug 27, 2025 | 40,410.00 | 40,410.00 | 39,810.00 | 39,810.00 | 39,639.22 | -1.73% | 84,700 |
| Aug 26, 2025 | 40,870.00 | 40,890.00 | 40,500.00 | 40,510.00 | 40,336.21 | -0.88% | 104,100 |
| Aug 25, 2025 | 41,820.00 | 42,000.00 | 40,780.00 | 40,870.00 | 40,694.67 | -2.48% | 82,800 |
| Aug 22, 2025 | 41,900.00 | 42,050.00 | 41,530.00 | 41,910.00 | 41,730.21 | -0.29% | 53,600 |
| Aug 21, 2025 | 42,440.00 | 42,440.00 | 41,550.00 | 42,030.00 | 41,849.69 | -0.61% | 68,600 |
| Aug 20, 2025 | 41,210.00 | 42,410.00 | 41,100.00 | 42,290.00 | 42,108.58 | 0.91% | 93,600 |
| Aug 19, 2025 | 42,690.00 | 42,690.00 | 41,780.00 | 41,910.00 | 41,730.21 | -0.69% | 61,600 |
| Aug 18, 2025 | 42,140.00 | 42,730.00 | 41,940.00 | 42,200.00 | 42,018.96 | -0.07% | 59,300 |