Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 36,260
-370 (-1.01%)
Oct 1, 2026, 2:08 PM JST
Hikari Tsushin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 36,710.00 | 36,780.00 | 36,140.00 | 36,230.00 | - | -1.09% | 33,300 |
| Sep 30, 2026 | 36,000.00 | 36,630.00 | 35,660.00 | 36,630.00 | 36,630.00 | 0.88% | 118,200 |
| Sep 29, 2026 | 36,670.00 | 36,700.00 | 35,900.00 | 36,310.00 | 36,310.00 | -0.44% | 116,600 |
| Sep 28, 2026 | 38,090.00 | 38,090.00 | 36,560.00 | 36,670.00 | 36,470.00 | -3.47% | 180,700 |
| Sep 25, 2026 | 38,510.00 | 39,420.00 | 37,910.00 | 37,990.00 | 37,782.80 | -2.46% | 102,500 |
| Sep 24, 2026 | 38,600.00 | 39,010.00 | 38,210.00 | 38,950.00 | 38,737.56 | 1.06% | 117,400 |
| Sep 18, 2026 | 38,980.00 | 38,990.00 | 38,530.00 | 38,540.00 | 38,329.80 | -1.58% | 108,300 |
| Sep 17, 2026 | 38,670.00 | 39,370.00 | 38,570.00 | 39,160.00 | 38,946.42 | 2.84% | 81,800 |
| Sep 16, 2026 | 38,040.00 | 38,340.00 | 37,950.00 | 38,080.00 | 37,872.31 | 0.11% | 35,400 |
| Sep 15, 2026 | 38,460.00 | 38,510.00 | 37,880.00 | 38,040.00 | 37,832.53 | -1.01% | 58,500 |
| Sep 14, 2026 | 37,680.00 | 38,430.00 | 37,680.00 | 38,430.00 | 38,220.40 | 1.99% | 50,600 |
| Sep 11, 2026 | 37,160.00 | 38,020.00 | 37,100.00 | 37,680.00 | 37,474.49 | -0.21% | 66,300 |
| Sep 10, 2026 | 38,020.00 | 38,230.00 | 37,760.00 | 37,760.00 | 37,554.06 | -1.49% | 63,800 |
| Sep 9, 2026 | 38,780.00 | 38,780.00 | 38,330.00 | 38,330.00 | 38,120.95 | -1.72% | 58,200 |
| Sep 8, 2026 | 38,510.00 | 39,300.00 | 38,460.00 | 39,000.00 | 38,787.29 | 0.49% | 64,000 |
| Sep 7, 2026 | 39,330.00 | 39,330.00 | 38,600.00 | 38,810.00 | 38,598.33 | -0.41% | 51,900 |
| Sep 4, 2026 | 39,100.00 | 39,240.00 | 38,810.00 | 38,970.00 | 38,757.46 | -0.05% | 71,400 |
| Sep 3, 2026 | 39,500.00 | 39,680.00 | 38,990.00 | 38,990.00 | 38,777.35 | -0.64% | 50,200 |
| Sep 2, 2026 | 39,800.00 | 40,140.00 | 39,240.00 | 39,240.00 | 39,025.98 | -2.41% | 101,600 |
| Sep 1, 2026 | 40,460.00 | 40,840.00 | 40,150.00 | 40,210.00 | 39,990.69 | -0.64% | 61,100 |
| Aug 31, 2026 | 40,900.00 | 40,900.00 | 40,410.00 | 40,470.00 | 40,249.27 | -0.66% | 88,300 |
| Aug 28, 2026 | 40,430.00 | 40,840.00 | 40,260.00 | 40,740.00 | 40,517.80 | 0.77% | 63,700 |
| Aug 27, 2026 | 40,340.00 | 40,580.00 | 40,030.00 | 40,430.00 | 40,209.49 | 0.22% | 68,300 |
| Aug 26, 2026 | 40,210.00 | 40,490.00 | 40,020.00 | 40,340.00 | 40,119.98 | 0.32% | 62,000 |
| Aug 25, 2026 | 40,150.00 | 40,450.00 | 40,040.00 | 40,210.00 | 39,990.69 | 0.53% | 68,700 |
| Aug 24, 2026 | 39,650.00 | 40,320.00 | 39,650.00 | 40,000.00 | 39,781.84 | 1.50% | 73,200 |
| Aug 21, 2026 | 39,200.00 | 39,530.00 | 39,000.00 | 39,410.00 | 39,195.06 | 0.28% | 73,800 |
| Aug 20, 2026 | 38,520.00 | 39,330.00 | 38,500.00 | 39,300.00 | 39,085.66 | 3.10% | 116,200 |
| Aug 19, 2026 | 37,740.00 | 38,410.00 | 37,660.00 | 38,120.00 | 37,912.09 | 1.06% | 122,700 |
| Aug 18, 2026 | 37,880.00 | 38,030.00 | 37,220.00 | 37,720.00 | 37,514.27 | -1.10% | 101,400 |
| Aug 17, 2026 | 38,900.00 | 39,100.00 | 37,940.00 | 38,140.00 | 37,931.98 | -1.14% | 156,200 |
| Aug 14, 2026 | 40,010.00 | 40,210.00 | 38,040.00 | 38,580.00 | 38,369.58 | -4.58% | 275,600 |
| Aug 13, 2026 | 40,250.00 | 40,980.00 | 39,280.00 | 40,430.00 | 40,209.49 | 1.46% | 134,700 |
| Aug 12, 2026 | 40,110.00 | 40,230.00 | 39,820.00 | 39,850.00 | 39,632.66 | -0.82% | 107,400 |
| Aug 10, 2026 | 40,100.00 | 40,340.00 | 39,610.00 | 40,180.00 | 39,960.86 | 0.10% | 79,400 |
| Aug 7, 2026 | 40,300.00 | 40,980.00 | 40,140.00 | 40,140.00 | 39,921.07 | -0.27% | 109,900 |
| Aug 6, 2026 | 39,590.00 | 40,410.00 | 39,580.00 | 40,250.00 | 40,030.47 | 2.00% | 104,600 |
| Aug 5, 2026 | 39,010.00 | 39,460.00 | 38,840.00 | 39,460.00 | 39,244.78 | 1.15% | 81,000 |
| Aug 4, 2026 | 39,050.00 | 39,270.00 | 38,880.00 | 39,010.00 | 38,797.24 | -0.10% | 60,900 |
| Aug 3, 2026 | 38,940.00 | 39,130.00 | 38,220.00 | 39,050.00 | 38,837.02 | -0.33% | 85,100 |
| Jul 31, 2026 | 39,210.00 | 39,460.00 | 39,110.00 | 39,180.00 | 38,966.31 | -1.71% | 75,100 |
| Jul 30, 2026 | 40,160.00 | 40,310.00 | 39,100.00 | 39,860.00 | 39,642.60 | -1.02% | 98,800 |
| Jul 29, 2026 | 39,000.00 | 40,380.00 | 38,660.00 | 40,270.00 | 40,050.37 | 4.41% | 129,800 |
| Jul 28, 2026 | 38,400.00 | 38,720.00 | 38,100.00 | 38,570.00 | 38,359.64 | -0.52% | 65,600 |
| Jul 27, 2026 | 37,600.00 | 38,840.00 | 37,520.00 | 38,770.00 | 38,558.55 | 3.58% | 86,700 |
| Jul 24, 2026 | 36,850.00 | 37,460.00 | 36,570.00 | 37,430.00 | 37,225.85 | 1.57% | 69,400 |
| Jul 23, 2026 | 37,000.00 | 37,330.00 | 36,660.00 | 36,850.00 | 36,649.02 | -1.15% | 72,200 |
| Jul 22, 2026 | 37,220.00 | 37,780.00 | 36,930.00 | 37,280.00 | 37,076.67 | -0.98% | 71,700 |
| Jul 21, 2026 | 37,500.00 | 38,060.00 | 37,130.00 | 37,650.00 | 37,444.66 | 1.89% | 86,700 |
| Jul 17, 2026 | 37,400.00 | 37,900.00 | 36,790.00 | 36,950.00 | 36,748.47 | -2.04% | 73,500 |