Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 41,300
+200 (0.49%)
Sep 12, 2025, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41,240.00 | 41,410.00 | 40,880.00 | 41,300.00 | 41,300.00 | 0.49% | 66,200 |
| Sep 11, 2025 | 41,150.00 | 41,590.00 | 40,620.00 | 41,100.00 | 41,100.00 | 1.31% | 80,000 |
| Sep 10, 2025 | 39,880.00 | 40,730.00 | 39,700.00 | 40,570.00 | 40,570.00 | 2.27% | 84,700 |
| Sep 9, 2025 | 39,580.00 | 39,820.00 | 39,390.00 | 39,670.00 | 39,670.00 | 1.20% | 53,200 |
| Sep 8, 2025 | 39,600.00 | 39,600.00 | 39,100.00 | 39,200.00 | 39,200.00 | 0.26% | 39,800 |
| Sep 5, 2025 | 39,400.00 | 39,500.00 | 38,970.00 | 39,100.00 | 39,100.00 | -0.66% | 75,900 |
| Sep 4, 2025 | 39,000.00 | 39,410.00 | 38,650.00 | 39,360.00 | 39,360.00 | 1.44% | 80,000 |
| Sep 3, 2025 | 38,880.00 | 39,090.00 | 38,370.00 | 38,800.00 | 38,800.00 | -0.21% | 79,300 |
| Sep 2, 2025 | 39,200.00 | 39,350.00 | 38,730.00 | 38,880.00 | 38,880.00 | -0.99% | 83,300 |
| Sep 1, 2025 | 39,020.00 | 39,690.00 | 38,950.00 | 39,270.00 | 39,270.00 | -0.20% | 73,500 |
| Aug 29, 2025 | 39,700.00 | 39,770.00 | 39,330.00 | 39,350.00 | 39,350.00 | -0.30% | 77,600 |
| Aug 28, 2025 | 39,850.00 | 39,850.00 | 39,020.00 | 39,470.00 | 39,470.00 | -0.85% | 92,800 |
| Aug 27, 2025 | 40,410.00 | 40,410.00 | 39,810.00 | 39,810.00 | 39,810.00 | -1.73% | 84,700 |
| Aug 26, 2025 | 40,870.00 | 40,890.00 | 40,500.00 | 40,510.00 | 40,510.00 | -0.88% | 104,100 |
| Aug 25, 2025 | 41,820.00 | 42,000.00 | 40,780.00 | 40,870.00 | 40,870.00 | -2.48% | 82,800 |
| Aug 22, 2025 | 41,900.00 | 42,050.00 | 41,530.00 | 41,910.00 | 41,910.00 | -0.29% | 53,600 |
| Aug 21, 2025 | 42,440.00 | 42,440.00 | 41,550.00 | 42,030.00 | 42,030.00 | -0.61% | 68,600 |
| Aug 20, 2025 | 41,210.00 | 42,410.00 | 41,100.00 | 42,290.00 | 42,290.00 | 0.91% | 93,600 |
| Aug 19, 2025 | 42,690.00 | 42,690.00 | 41,780.00 | 41,910.00 | 41,910.00 | -0.69% | 61,600 |
| Aug 18, 2025 | 42,140.00 | 42,730.00 | 41,940.00 | 42,200.00 | 42,200.00 | -0.07% | 59,300 |
| Aug 15, 2025 | 42,670.00 | 43,000.00 | 42,030.00 | 42,230.00 | 42,230.00 | -0.42% | 81,000 |
| Aug 14, 2025 | 41,920.00 | 42,750.00 | 40,890.00 | 42,410.00 | 42,410.00 | -0.21% | 164,700 |
| Aug 13, 2025 | 42,700.00 | 43,610.00 | 41,850.00 | 42,500.00 | 42,500.00 | -2.07% | 215,200 |
| Aug 12, 2025 | 43,200.00 | 43,740.00 | 43,000.00 | 43,400.00 | 43,400.00 | 0.74% | 132,300 |
| Aug 8, 2025 | 42,770.00 | 43,470.00 | 42,750.00 | 43,080.00 | 43,080.00 | 1.36% | 87,300 |
| Aug 7, 2025 | 41,850.00 | 42,770.00 | 41,850.00 | 42,500.00 | 42,500.00 | 2.02% | 96,100 |
| Aug 6, 2025 | 40,900.00 | 41,860.00 | 40,900.00 | 41,660.00 | 41,660.00 | 0.85% | 70,600 |
| Aug 5, 2025 | 40,700.00 | 41,460.00 | 40,700.00 | 41,310.00 | 41,310.00 | 1.00% | 55,100 |
| Aug 4, 2025 | 40,570.00 | 41,000.00 | 40,210.00 | 40,900.00 | 40,900.00 | -0.46% | 57,600 |
| 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 |