Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 38,030
+310 (0.82%)
Aug 19, 2026, 11:30 AM JST
Hikari Tsushin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 37,740.00 | 38,240.00 | 37,660.00 | 37,790.00 | - | 0.19% | 40,600 |
| Aug 18, 2026 | 37,880.00 | 38,030.00 | 37,220.00 | 37,720.00 | 37,720.00 | -1.10% | 101,400 |
| Aug 17, 2026 | 38,900.00 | 39,100.00 | 37,940.00 | 38,140.00 | 38,140.00 | -1.14% | 156,200 |
| Aug 14, 2026 | 40,010.00 | 40,210.00 | 38,040.00 | 38,580.00 | 38,580.00 | -4.58% | 275,600 |
| Aug 13, 2026 | 40,250.00 | 40,980.00 | 39,280.00 | 40,430.00 | 40,430.00 | 1.46% | 134,700 |
| Aug 12, 2026 | 40,110.00 | 40,230.00 | 39,820.00 | 39,850.00 | 39,850.00 | -0.82% | 107,400 |
| Aug 10, 2026 | 40,100.00 | 40,340.00 | 39,610.00 | 40,180.00 | 40,180.00 | 0.10% | 79,400 |
| Aug 7, 2026 | 40,300.00 | 40,980.00 | 40,140.00 | 40,140.00 | 40,140.00 | -0.27% | 109,900 |
| Aug 6, 2026 | 39,590.00 | 40,410.00 | 39,580.00 | 40,250.00 | 40,250.00 | 2.00% | 104,600 |
| Aug 5, 2026 | 39,010.00 | 39,460.00 | 38,840.00 | 39,460.00 | 39,460.00 | 1.15% | 81,000 |
| Aug 4, 2026 | 39,050.00 | 39,270.00 | 38,880.00 | 39,010.00 | 39,010.00 | -0.10% | 60,900 |
| Aug 3, 2026 | 38,940.00 | 39,130.00 | 38,220.00 | 39,050.00 | 39,050.00 | -0.33% | 85,100 |
| Jul 31, 2026 | 39,210.00 | 39,460.00 | 39,110.00 | 39,180.00 | 39,180.00 | -1.71% | 75,100 |
| Jul 30, 2026 | 40,160.00 | 40,310.00 | 39,100.00 | 39,860.00 | 39,860.00 | -1.02% | 98,800 |
| Jul 29, 2026 | 39,000.00 | 40,380.00 | 38,660.00 | 40,270.00 | 40,270.00 | 4.41% | 129,800 |
| Jul 28, 2026 | 38,400.00 | 38,720.00 | 38,100.00 | 38,570.00 | 38,570.00 | -0.52% | 65,600 |
| Jul 27, 2026 | 37,600.00 | 38,840.00 | 37,520.00 | 38,770.00 | 38,770.00 | 3.58% | 86,700 |
| 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 |