Hikari Tsushin, Inc. (TYO:9435)
Japan · Delayed Price · Currency is JPY 38,040
+430 (1.14%)
May 25, 2026, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 37,900.00 | 38,770.00 | 37,610.00 | 38,040.00 | 38,040.00 | 1.14% | 79,700 |
| May 22, 2026 | 37,290.00 | 37,700.00 | 37,010.00 | 37,610.00 | 37,610.00 | 0.80% | 115,900 |
| May 21, 2026 | 38,020.00 | 38,120.00 | 37,280.00 | 37,310.00 | 37,310.00 | -1.17% | 74,600 |
| May 20, 2026 | 38,450.00 | 38,630.00 | 37,080.00 | 37,750.00 | 37,750.00 | -1.85% | 118,200 |
| May 19, 2026 | 36,800.00 | 38,640.00 | 36,780.00 | 38,460.00 | 38,460.00 | 4.06% | 176,300 |
| May 18, 2026 | 37,660.00 | 37,710.00 | 36,530.00 | 36,960.00 | 36,960.00 | -1.07% | 134,100 |
| May 15, 2026 | 38,130.00 | 38,830.00 | 37,240.00 | 37,360.00 | 37,360.00 | -2.02% | 163,400 |
| May 14, 2026 | 37,210.00 | 38,490.00 | 36,910.00 | 38,130.00 | 38,130.00 | 4.44% | 428,000 |
| May 13, 2026 | 37,440.00 | 37,560.00 | 36,460.00 | 36,510.00 | 36,510.00 | -2.48% | 206,200 |
| May 12, 2026 | 37,570.00 | 37,710.00 | 36,400.00 | 37,440.00 | 37,440.00 | -0.35% | 147,400 |
| May 11, 2026 | 37,620.00 | 38,140.00 | 37,510.00 | 37,570.00 | 37,570.00 | -0.87% | 74,300 |
| May 8, 2026 | 38,000.00 | 38,140.00 | 37,680.00 | 37,900.00 | 37,900.00 | -1.12% | 75,500 |
| May 7, 2026 | 38,350.00 | 38,990.00 | 38,140.00 | 38,330.00 | 38,330.00 | 0.52% | 175,700 |
| May 1, 2026 | 37,750.00 | 38,280.00 | 37,530.00 | 38,130.00 | 38,130.00 | 0.34% | 96,900 |
| Apr 30, 2026 | 38,750.00 | 38,750.00 | 37,740.00 | 38,000.00 | 38,000.00 | -3.41% | 131,100 |
| Apr 28, 2026 | 39,630.00 | 39,980.00 | 39,000.00 | 39,340.00 | 39,340.00 | -0.66% | 106,500 |
| Apr 27, 2026 | 39,150.00 | 40,080.00 | 38,930.00 | 39,600.00 | 39,600.00 | 1.85% | 100,200 |
| Apr 24, 2026 | 38,550.00 | 38,990.00 | 38,370.00 | 38,880.00 | 38,880.00 | 0.05% | 98,200 |
| Apr 23, 2026 | 39,060.00 | 39,200.00 | 38,510.00 | 38,860.00 | 38,860.00 | -0.92% | 83,500 |
| Apr 22, 2026 | 39,730.00 | 39,910.00 | 39,220.00 | 39,220.00 | 39,220.00 | -1.95% | 66,300 |
| Apr 21, 2026 | 40,000.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 0.35% | 106,600 |
| Apr 20, 2026 | 40,000.00 | 40,140.00 | 39,510.00 | 39,860.00 | 39,860.00 | -0.35% | 117,000 |
| Apr 17, 2026 | 40,010.00 | 40,150.00 | 39,800.00 | 40,000.00 | 40,000.00 | - | 63,400 |
| Apr 16, 2026 | 39,950.00 | 40,190.00 | 39,750.00 | 40,000.00 | 40,000.00 | 0.13% | 92,100 |
| Apr 15, 2026 | 40,500.00 | 40,550.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.47% | 68,800 |
| Apr 14, 2026 | 40,540.00 | 40,540.00 | 39,740.00 | 40,140.00 | 40,140.00 | 0.53% | 74,600 |
| Apr 13, 2026 | 40,240.00 | 40,300.00 | 39,670.00 | 39,930.00 | 39,930.00 | -0.77% | 62,700 |
| Apr 10, 2026 | 40,730.00 | 40,730.00 | 39,960.00 | 40,240.00 | 40,240.00 | -0.64% | 89,600 |
| Apr 9, 2026 | 41,480.00 | 41,480.00 | 40,410.00 | 40,500.00 | 40,500.00 | -1.75% | 78,600 |
| Apr 8, 2026 | 41,670.00 | 41,700.00 | 41,200.00 | 41,220.00 | 41,220.00 | 0.61% | 111,400 |
| Apr 7, 2026 | 40,640.00 | 40,970.00 | 40,450.00 | 40,970.00 | 40,970.00 | 1.01% | 67,700 |
| Apr 6, 2026 | 41,550.00 | 41,550.00 | 40,560.00 | 40,560.00 | 40,560.00 | -1.43% | 66,600 |
| Apr 3, 2026 | 41,120.00 | 41,250.00 | 40,770.00 | 41,150.00 | 41,150.00 | 1.06% | 81,500 |
| Apr 2, 2026 | 40,520.00 | 41,570.00 | 40,390.00 | 40,720.00 | 40,720.00 | 0.92% | 159,900 |
| Apr 1, 2026 | 40,370.00 | 40,370.00 | 39,500.00 | 40,350.00 | 40,350.00 | 1.53% | 159,600 |
| Mar 31, 2026 | 39,970.00 | 40,670.00 | 39,730.00 | 39,740.00 | 39,740.00 | -0.72% | 118,400 |
| Mar 30, 2026 | 39,150.00 | 40,230.00 | 39,000.00 | 40,030.00 | 40,030.00 | -1.90% | 122,100 |
| Mar 27, 2026 | 40,980.00 | 41,440.00 | 40,820.00 | 41,000.00 | 40,805.00 | 0.05% | 144,500 |
| Mar 26, 2026 | 41,990.00 | 42,210.00 | 40,730.00 | 40,980.00 | 40,785.10 | -2.41% | 105,600 |
| Mar 25, 2026 | 42,000.00 | 42,450.00 | 41,920.00 | 41,990.00 | 41,790.29 | 0.21% | 89,400 |
| Mar 24, 2026 | 42,400.00 | 42,800.00 | 41,740.00 | 41,900.00 | 41,700.72 | 0.48% | 57,000 |
| Mar 23, 2026 | 41,600.00 | 41,930.00 | 41,000.00 | 41,700.00 | 41,501.67 | -1.26% | 98,500 |
| Mar 19, 2026 | 42,950.00 | 43,460.00 | 42,230.00 | 42,230.00 | 42,029.15 | -2.83% | 94,200 |
| Mar 18, 2026 | 42,910.00 | 43,700.00 | 42,650.00 | 43,460.00 | 43,253.30 | 2.16% | 58,300 |
| Mar 17, 2026 | 42,890.00 | 43,090.00 | 42,440.00 | 42,540.00 | 42,337.68 | -0.93% | 54,400 |
| Mar 16, 2026 | 42,550.00 | 43,550.00 | 42,490.00 | 42,940.00 | 42,735.77 | 0.92% | 66,900 |
| Mar 13, 2026 | 41,920.00 | 42,930.00 | 41,850.00 | 42,550.00 | 42,347.63 | -0.77% | 69,600 |
| Mar 12, 2026 | 42,860.00 | 42,900.00 | 42,100.00 | 42,880.00 | 42,676.06 | -0.97% | 79,700 |
| Mar 11, 2026 | 43,170.00 | 43,770.00 | 42,870.00 | 43,300.00 | 43,094.06 | 0.70% | 59,400 |
| Mar 10, 2026 | 43,100.00 | 43,500.00 | 42,680.00 | 43,000.00 | 42,795.49 | 1.37% | 97,400 |