Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 43,500
-440 (-1.00%)
Jan 21, 2026, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 43,640.00 | 44,430.00 | 42,600.00 | 43,500.00 | 43,500.00 | -1.00% | 113,200 |
| Jan 20, 2026 | 44,130.00 | 44,130.00 | 43,170.00 | 43,940.00 | 43,940.00 | -0.41% | 66,500 |
| Jan 19, 2026 | 45,390.00 | 45,540.00 | 43,870.00 | 44,120.00 | 44,120.00 | -2.88% | 83,600 |
| Jan 16, 2026 | 45,340.00 | 45,580.00 | 45,000.00 | 45,430.00 | 45,430.00 | -0.11% | 38,200 |
| Jan 15, 2026 | 45,600.00 | 45,950.00 | 45,480.00 | 45,480.00 | 45,480.00 | -0.09% | 55,900 |
| Jan 14, 2026 | 45,240.00 | 45,810.00 | 44,800.00 | 45,520.00 | 45,520.00 | 1.93% | 91,300 |
| Jan 13, 2026 | 44,200.00 | 45,080.00 | 44,080.00 | 44,660.00 | 44,660.00 | 2.06% | 88,400 |
| Jan 9, 2026 | 44,890.00 | 44,940.00 | 43,470.00 | 43,760.00 | 43,760.00 | -1.84% | 115,900 |
| Jan 8, 2026 | 44,530.00 | 45,270.00 | 44,300.00 | 44,580.00 | 44,580.00 | 0.13% | 77,700 |
| Jan 7, 2026 | 44,810.00 | 45,210.00 | 44,420.00 | 44,520.00 | 44,520.00 | -1.15% | 92,700 |
| Jan 6, 2026 | 45,000.00 | 45,450.00 | 44,590.00 | 45,040.00 | 45,040.00 | 1.33% | 116,000 |
| Jan 5, 2026 | 44,450.00 | 44,710.00 | 44,170.00 | 44,450.00 | 44,450.00 | 1.60% | 114,000 |
| Dec 30, 2025 | 44,120.00 | 44,200.00 | 43,750.00 | 43,750.00 | 43,750.00 | -0.25% | 45,200 |
| Dec 29, 2025 | 44,000.00 | 44,160.00 | 43,720.00 | 43,860.00 | 43,860.00 | -0.61% | 67,700 |
| Dec 26, 2025 | 43,630.00 | 44,470.00 | 43,630.00 | 44,130.00 | 43,945.00 | 1.24% | 70,800 |
| Dec 25, 2025 | 44,010.00 | 44,160.00 | 43,250.00 | 43,590.00 | 43,407.26 | -0.95% | 32,300 |
| Dec 24, 2025 | 44,000.00 | 44,460.00 | 43,870.00 | 44,010.00 | 43,825.50 | 0.11% | 55,600 |
| Dec 23, 2025 | 43,700.00 | 44,150.00 | 43,700.00 | 43,960.00 | 43,775.71 | 0.59% | 68,500 |
| Dec 22, 2025 | 44,730.00 | 44,870.00 | 43,630.00 | 43,700.00 | 43,516.80 | -1.80% | 68,100 |
| Dec 19, 2025 | 44,190.00 | 44,500.00 | 43,640.00 | 44,500.00 | 44,313.45 | 2.06% | 134,900 |
| Dec 18, 2025 | 43,320.00 | 44,040.00 | 43,200.00 | 43,600.00 | 43,417.22 | 1.16% | 88,900 |
| Dec 17, 2025 | 43,010.00 | 43,340.00 | 42,650.00 | 43,100.00 | 42,919.32 | 0.28% | 94,400 |
| Dec 16, 2025 | 43,210.00 | 43,490.00 | 42,610.00 | 42,980.00 | 42,799.82 | -1.20% | 89,000 |
| Dec 15, 2025 | 42,430.00 | 43,500.00 | 42,280.00 | 43,500.00 | 43,317.64 | 2.50% | 87,900 |
| Dec 12, 2025 | 41,990.00 | 42,580.00 | 41,900.00 | 42,440.00 | 42,262.08 | 1.82% | 83,200 |
| Dec 11, 2025 | 41,650.00 | 41,810.00 | 41,310.00 | 41,680.00 | 41,505.27 | -0.36% | 116,100 |
| Dec 10, 2025 | 41,800.00 | 42,220.00 | 41,510.00 | 41,830.00 | 41,654.64 | 0.07% | 107,600 |
| Dec 9, 2025 | 41,280.00 | 41,800.00 | 40,730.00 | 41,800.00 | 41,624.77 | 1.26% | 112,000 |
| Dec 8, 2025 | 40,710.00 | 41,560.00 | 40,560.00 | 41,280.00 | 41,106.95 | 1.40% | 60,300 |
| Dec 5, 2025 | 41,780.00 | 41,800.00 | 40,510.00 | 40,710.00 | 40,539.34 | -2.56% | 115,000 |
| Dec 4, 2025 | 42,050.00 | 42,480.00 | 41,520.00 | 41,780.00 | 41,604.85 | 0.34% | 80,500 |
| Dec 3, 2025 | 41,860.00 | 42,030.00 | 41,300.00 | 41,640.00 | 41,465.44 | -1.54% | 76,200 |
| Dec 2, 2025 | 42,700.00 | 43,300.00 | 41,910.00 | 42,290.00 | 42,112.71 | -0.77% | 63,300 |
| Dec 1, 2025 | 43,440.00 | 43,560.00 | 42,590.00 | 42,620.00 | 42,441.33 | -1.89% | 50,400 |
| Nov 28, 2025 | 43,260.00 | 43,730.00 | 43,100.00 | 43,440.00 | 43,257.89 | 0.88% | 44,000 |
| Nov 27, 2025 | 43,820.00 | 44,200.00 | 43,030.00 | 43,060.00 | 42,879.49 | -1.06% | 44,200 |
| Nov 26, 2025 | 42,230.00 | 43,740.00 | 42,230.00 | 43,520.00 | 43,337.56 | 2.67% | 76,500 |
| Nov 25, 2025 | 42,430.00 | 43,450.00 | 41,820.00 | 42,390.00 | 42,212.29 | -1.07% | 84,800 |
| Nov 21, 2025 | 41,580.00 | 43,080.00 | 41,580.00 | 42,850.00 | 42,670.37 | 3.05% | 236,500 |
| Nov 20, 2025 | 42,570.00 | 42,730.00 | 41,500.00 | 41,580.00 | 41,405.69 | -1.14% | 55,500 |
| Nov 19, 2025 | 42,050.00 | 42,390.00 | 41,650.00 | 42,060.00 | 41,883.68 | -0.31% | 79,700 |
| Nov 18, 2025 | 44,000.00 | 44,000.00 | 42,160.00 | 42,190.00 | 42,013.13 | -4.57% | 87,000 |
| Nov 17, 2025 | 43,970.00 | 44,210.00 | 43,540.00 | 44,210.00 | 44,024.66 | 0.55% | 61,400 |
| Nov 14, 2025 | 44,010.00 | 44,240.00 | 43,610.00 | 43,970.00 | 43,785.67 | -0.54% | 78,600 |
| Nov 13, 2025 | 44,070.00 | 45,290.00 | 43,390.00 | 44,210.00 | 44,024.66 | 1.31% | 115,600 |
| Nov 12, 2025 | 43,480.00 | 45,350.00 | 42,640.00 | 43,640.00 | 43,457.05 | 0.81% | 175,200 |
| Nov 11, 2025 | 41,920.00 | 43,350.00 | 41,270.00 | 43,290.00 | 43,108.52 | 3.07% | 152,700 |
| Nov 10, 2025 | 40,910.00 | 42,140.00 | 40,780.00 | 42,000.00 | 41,823.93 | 3.96% | 113,900 |
| Nov 7, 2025 | 39,570.00 | 40,400.00 | 39,570.00 | 40,400.00 | 40,230.64 | 1.33% | 78,500 |
| Nov 6, 2025 | 40,000.00 | 40,770.00 | 39,860.00 | 39,870.00 | 39,702.86 | -0.57% | 98,000 |