Hikari Tsushin, Inc. (TYO:9435)
40,680
+590 (1.47%)
Oct 8, 2025, 1:45 PM JST
Hikari Tsushin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 15, 2025 | 42,670.00 | 43,000.00 | 42,030.00 | 42,230.00 | 42,048.83 | -0.42% | 81,000 |
Aug 14, 2025 | 41,920.00 | 42,750.00 | 40,890.00 | 42,410.00 | 42,228.06 | -0.21% | 164,700 |
Aug 13, 2025 | 42,700.00 | 43,610.00 | 41,850.00 | 42,500.00 | 42,317.68 | -2.07% | 215,200 |
Aug 12, 2025 | 43,200.00 | 43,740.00 | 43,000.00 | 43,400.00 | 43,213.81 | 0.74% | 132,300 |
Aug 8, 2025 | 42,770.00 | 43,470.00 | 42,750.00 | 43,080.00 | 42,895.19 | 1.36% | 87,300 |
Aug 7, 2025 | 41,850.00 | 42,770.00 | 41,850.00 | 42,500.00 | 42,317.68 | 2.02% | 96,100 |
Aug 6, 2025 | 40,900.00 | 41,860.00 | 40,900.00 | 41,660.00 | 41,481.28 | 0.85% | 70,600 |
Aug 5, 2025 | 40,700.00 | 41,460.00 | 40,700.00 | 41,310.00 | 41,132.78 | 1.00% | 55,100 |
Aug 4, 2025 | 40,570.00 | 41,000.00 | 40,210.00 | 40,900.00 | 40,724.54 | -0.46% | 57,600 |
Aug 1, 2025 | 40,690.00 | 41,240.00 | 40,530.00 | 41,090.00 | 40,913.72 | 0.91% | 66,500 |
Jul 31, 2025 | 40,570.00 | 40,880.00 | 40,510.00 | 40,720.00 | 40,545.31 | 0.62% | 66,500 |
Jul 30, 2025 | 40,110.00 | 40,680.00 | 40,110.00 | 40,470.00 | 40,296.38 | 0.67% | 59,900 |
Jul 29, 2025 | 40,200.00 | 40,380.00 | 39,960.00 | 40,200.00 | 40,027.54 | -0.45% | 60,800 |
Jul 28, 2025 | 40,800.00 | 40,880.00 | 40,350.00 | 40,380.00 | 40,206.77 | -1.94% | 82,400 |
Jul 25, 2025 | 41,350.00 | 41,600.00 | 41,040.00 | 41,180.00 | 41,003.34 | -0.15% | 63,800 |