Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 38,620
+1,190 (3.18%)
Jul 27, 2026, 2:32 PM JST
Hikari Tsushin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 36,850.00 | 37,460.00 | 36,570.00 | 37,430.00 | 37,430.00 | 1.57% | 69,400 |
| Jul 23, 2026 | 37,000.00 | 37,330.00 | 36,660.00 | 36,850.00 | 36,850.00 | -1.15% | 72,200 |
| Jul 22, 2026 | 37,220.00 | 37,780.00 | 36,930.00 | 37,280.00 | 37,280.00 | -0.98% | 71,700 |
| Jul 21, 2026 | 37,500.00 | 38,060.00 | 37,130.00 | 37,650.00 | 37,650.00 | 1.89% | 86,700 |
| Jul 17, 2026 | 37,400.00 | 37,900.00 | 36,790.00 | 36,950.00 | 36,950.00 | -2.04% | 73,500 |
| Jul 16, 2026 | 37,460.00 | 38,090.00 | 37,400.00 | 37,720.00 | 37,720.00 | -0.11% | 79,700 |
| Jul 15, 2026 | 37,750.00 | 38,050.00 | 37,320.00 | 37,760.00 | 37,760.00 | -0.47% | 70,100 |
| Jul 14, 2026 | 37,500.00 | 37,940.00 | 37,170.00 | 37,940.00 | 37,940.00 | 1.34% | 105,000 |
| Jul 13, 2026 | 37,950.00 | 38,020.00 | 37,350.00 | 37,440.00 | 37,440.00 | -0.03% | 77,300 |
| Jul 10, 2026 | 37,910.00 | 38,080.00 | 37,290.00 | 37,450.00 | 37,450.00 | 0.64% | 95,000 |
| Jul 9, 2026 | 36,900.00 | 37,300.00 | 36,750.00 | 37,210.00 | 37,210.00 | -0.11% | 72,200 |
| Jul 8, 2026 | 37,550.00 | 37,700.00 | 36,880.00 | 37,250.00 | 37,250.00 | 0.70% | 109,100 |
| Jul 7, 2026 | 36,880.00 | 37,340.00 | 36,660.00 | 36,990.00 | 36,990.00 | 1.20% | 88,000 |
| Jul 6, 2026 | 36,200.00 | 36,600.00 | 36,120.00 | 36,550.00 | 36,550.00 | 1.50% | 78,300 |
| Jul 3, 2026 | 35,110.00 | 36,070.00 | 35,100.00 | 36,010.00 | 36,010.00 | 2.56% | 84,800 |
| Jul 2, 2026 | 34,750.00 | 35,450.00 | 34,670.00 | 35,110.00 | 35,110.00 | 2.30% | 63,200 |
| Jul 1, 2026 | 35,300.00 | 35,300.00 | 33,950.00 | 34,320.00 | 34,320.00 | -3.32% | 142,600 |
| Jun 30, 2026 | 35,250.00 | 35,570.00 | 35,030.00 | 35,500.00 | 35,500.00 | 1.20% | 74,000 |
| Jun 29, 2026 | 35,500.00 | 35,890.00 | 34,800.00 | 35,080.00 | 35,080.00 | -2.13% | 111,100 |
| Jun 26, 2026 | 36,000.00 | 36,250.00 | 35,740.00 | 36,040.00 | 35,845.00 | 1.81% | 86,500 |
| Jun 25, 2026 | 36,050.00 | 36,050.00 | 35,340.00 | 35,400.00 | 35,208.46 | 0.14% | 69,100 |
| Jun 24, 2026 | 35,500.00 | 35,570.00 | 34,860.00 | 35,350.00 | 35,158.73 | 0.31% | 87,100 |
| Jun 23, 2026 | 36,250.00 | 36,250.00 | 35,080.00 | 35,240.00 | 35,049.33 | -2.65% | 136,300 |
| Jun 22, 2026 | 36,290.00 | 36,530.00 | 35,860.00 | 36,200.00 | 36,004.13 | -1.17% | 108,600 |
| Jun 19, 2026 | 36,800.00 | 37,070.00 | 36,550.00 | 36,630.00 | 36,431.81 | -0.95% | 149,400 |
| Jun 18, 2026 | 36,200.00 | 37,090.00 | 35,760.00 | 36,980.00 | 36,779.91 | 4.14% | 157,500 |
| Jun 17, 2026 | 36,270.00 | 36,300.00 | 35,510.00 | 35,510.00 | 35,317.87 | -0.17% | 69,700 |
| Jun 16, 2026 | 35,550.00 | 35,720.00 | 35,150.00 | 35,570.00 | 35,377.54 | -0.95% | 85,000 |
| Jun 15, 2026 | 36,880.00 | 36,930.00 | 35,910.00 | 35,910.00 | 35,715.70 | -1.05% | 79,100 |
| Jun 12, 2026 | 36,410.00 | 36,430.00 | 36,040.00 | 36,290.00 | 36,093.65 | -0.03% | 95,600 |
| Jun 11, 2026 | 36,670.00 | 36,710.00 | 36,020.00 | 36,300.00 | 36,103.59 | -0.49% | 92,700 |
| Jun 10, 2026 | 36,080.00 | 36,650.00 | 35,700.00 | 36,480.00 | 36,282.62 | 1.42% | 103,800 |
| Jun 9, 2026 | 36,130.00 | 36,420.00 | 35,860.00 | 35,970.00 | 35,775.38 | -0.08% | 87,300 |
| Jun 8, 2026 | 37,080.00 | 37,210.00 | 35,770.00 | 36,000.00 | 35,805.22 | -2.41% | 133,100 |
| Jun 5, 2026 | 36,630.00 | 37,500.00 | 36,400.00 | 36,890.00 | 36,690.40 | 1.49% | 155,100 |
| Jun 4, 2026 | 35,700.00 | 36,350.00 | 35,010.00 | 36,350.00 | 36,153.32 | 4.97% | 163,000 |
| Jun 3, 2026 | 34,610.00 | 35,100.00 | 34,390.00 | 34,630.00 | 34,442.63 | 0.14% | 147,400 |
| Jun 2, 2026 | 33,580.00 | 35,030.00 | 33,190.00 | 34,580.00 | 34,392.90 | -0.17% | 191,400 |
| Jun 1, 2026 | 35,850.00 | 35,970.00 | 34,640.00 | 34,640.00 | 34,452.57 | -5.23% | 148,500 |
| May 29, 2026 | 36,840.00 | 37,450.00 | 36,550.00 | 36,550.00 | 36,352.24 | -1.22% | 194,800 |
| May 28, 2026 | 36,500.00 | 37,000.00 | 36,250.00 | 37,000.00 | 36,799.81 | 0.30% | 103,000 |
| May 27, 2026 | 36,880.00 | 37,000.00 | 36,030.00 | 36,890.00 | 36,690.40 | 1.04% | 99,600 |
| May 26, 2026 | 37,800.00 | 37,850.00 | 36,510.00 | 36,510.00 | 36,312.46 | -4.02% | 83,800 |
| May 25, 2026 | 37,900.00 | 38,770.00 | 37,610.00 | 38,040.00 | 37,834.18 | 1.14% | 79,700 |
| May 22, 2026 | 37,290.00 | 37,700.00 | 37,010.00 | 37,610.00 | 37,406.51 | 0.80% | 115,900 |
| May 21, 2026 | 38,020.00 | 38,120.00 | 37,280.00 | 37,310.00 | 37,108.13 | -1.17% | 74,600 |
| May 20, 2026 | 38,450.00 | 38,630.00 | 37,080.00 | 37,750.00 | 37,545.75 | -1.85% | 118,200 |
| May 19, 2026 | 36,800.00 | 38,640.00 | 36,780.00 | 38,460.00 | 38,251.91 | 4.06% | 176,300 |
| May 18, 2026 | 37,660.00 | 37,710.00 | 36,530.00 | 36,960.00 | 36,760.02 | -1.07% | 134,100 |
| May 15, 2026 | 38,130.00 | 38,830.00 | 37,240.00 | 37,360.00 | 37,157.86 | -2.02% | 163,400 |