Canada markets closed

Hikari Tsushin, Inc. (9435.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
28,105.00+505.00 (+1.83%)
At close: 03:15PM JST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427,470.0028,400.0027,470.0028,105.0028,105.0071,100
Jun 13, 202427,460.0027,670.0027,000.0027,600.0027,600.0056,700
Jun 12, 202427,470.0027,635.0027,230.0027,410.0027,410.0045,700
Jun 11, 202427,930.0027,930.0027,170.0027,210.0027,210.0076,700
Jun 10, 202427,645.0028,145.0027,645.0027,765.0027,765.0054,100
Jun 07, 202427,545.0028,030.0027,545.0027,915.0027,915.0062,600
Jun 06, 202427,970.0027,995.0027,340.0027,575.0027,575.0073,500
Jun 05, 202427,500.0027,860.0027,400.0027,710.0027,710.0086,600
Jun 04, 202427,005.0027,750.0026,950.0027,700.0027,700.00107,900
Jun 03, 202426,155.0027,090.0026,065.0026,775.0026,775.00123,800
May 31, 202424,650.0025,740.0024,650.0025,740.0025,740.00266,600
May 30, 202424,500.0024,700.0024,375.0024,595.0024,595.0064,900
May 29, 202424,635.0024,825.0024,415.0024,740.0024,740.0049,000
May 28, 202424,595.0024,710.0024,315.0024,695.0024,695.0092,700
May 27, 202424,275.0024,540.0024,275.0024,475.0024,475.0063,300
May 24, 202424,020.0024,545.0023,940.0024,380.0024,380.0098,200
May 23, 202424,115.0024,535.0024,070.0024,260.0024,260.0057,700
May 22, 202424,500.0024,595.0024,070.0024,105.0024,105.0081,000
May 21, 202424,580.0024,825.0024,040.0024,290.0024,290.00101,300
May 20, 202425,230.0025,285.0024,555.0024,695.0024,695.0079,600
May 17, 202425,500.0025,720.0025,160.0025,230.0025,230.00113,100
May 16, 202425,500.0025,515.0024,145.0025,390.0025,390.00127,200
May 15, 202425,190.0025,635.0024,890.0025,380.0025,380.0090,100
May 14, 202425,425.0025,720.0025,110.0025,380.0025,380.00127,200
May 13, 202425,640.0026,000.0025,405.0025,710.0025,710.0045,000
May 10, 202424,930.0026,000.0024,930.0025,440.0025,440.00125,200
May 09, 202424,895.0025,150.0024,570.0024,585.0024,585.0043,800
May 08, 202425,490.0025,500.0024,770.0024,895.0024,895.0085,400
May 07, 202425,695.0025,775.0025,450.0025,720.0025,720.0038,700
May 02, 202425,350.0025,650.0025,350.0025,645.0025,645.0054,900
May 01, 202425,670.0025,670.0025,250.0025,410.0025,410.0023,200
Apr 30, 202425,415.0025,730.0025,045.0025,730.0025,730.0068,400
Apr 26, 202424,685.0025,070.0024,425.0024,915.0024,915.0032,200
Apr 25, 202424,780.0025,095.0024,410.0024,545.0024,545.0045,900
Apr 24, 202425,020.0025,480.0024,975.0025,160.0025,160.0053,300
Apr 23, 202424,830.0025,080.0024,605.0024,970.0024,970.0051,500
Apr 22, 202424,770.0024,780.0024,335.0024,630.0024,630.0049,900
Apr 19, 202424,290.0024,430.0023,980.0024,295.0024,295.0078,500
Apr 18, 202424,980.0024,995.0024,515.0024,695.0024,695.0082,100
Apr 17, 202425,655.0025,670.0025,075.0025,100.0025,100.0066,000
Apr 16, 202426,315.0026,320.0025,415.0025,525.0025,525.0077,200
Apr 15, 202427,385.0027,585.0026,740.0026,815.0026,815.0064,500
Apr 12, 202428,185.0028,390.0027,880.0028,225.0028,225.0044,800
Apr 11, 202427,385.0028,000.0027,370.0028,000.0028,000.0056,800
Apr 10, 202427,260.0027,635.0027,235.0027,440.0027,440.0049,500
Apr 09, 202427,470.0027,470.0027,045.0027,240.0027,240.0030,600
Apr 08, 202427,000.0027,340.0026,900.0027,220.0027,220.0041,700
Apr 05, 202426,955.0027,435.0026,815.0027,140.0027,140.0029,800
Apr 04, 202427,380.0027,750.0027,280.0027,455.0027,455.0047,600
Apr 03, 202427,350.0027,585.0026,810.0027,380.0027,380.0064,000
Apr 02, 202427,755.0027,755.0027,090.0027,300.0027,300.0050,600
Apr 01, 202428,195.0028,650.0027,535.0027,695.0027,695.0046,100
Mar 29, 202428,600.0028,695.0027,755.0028,150.0028,150.0024,300
Mar 28, 202428,420.0028,620.0028,000.0028,330.0028,330.0068,100
Mar 28, 202450 Dividend
Mar 27, 202428,000.0028,785.0027,980.0028,735.0028,685.0083,900
Mar 26, 202427,950.0028,010.0027,650.0027,990.0027,941.3042,300
Mar 25, 202427,740.0028,110.0027,615.0027,770.0027,721.6857,200
Mar 22, 202427,570.0027,745.0027,560.0027,745.0027,696.7241,200
Mar 21, 202427,600.0027,860.0027,465.0027,615.0027,566.9550,600
Mar 19, 202427,015.0027,450.0026,850.0027,450.0027,402.2447,000
Mar 18, 202426,965.0027,290.0026,405.0027,015.0026,967.9960,100
Mar 15, 202426,720.0027,055.0026,405.0026,465.0026,418.95187,500
Mar 14, 202426,020.0026,425.0025,910.0026,425.0026,379.0256,700
Mar 13, 202426,380.0026,430.0026,020.0026,235.0026,189.3552,900
Mar 12, 202426,450.0026,480.0025,935.0026,380.0026,334.1064,400
Mar 11, 202426,930.0027,390.0026,235.0026,530.0026,483.8489,200
Mar 08, 202427,120.0027,345.0026,640.0027,210.0027,162.65104,900
Mar 07, 202427,735.0027,785.0027,410.0027,480.0027,432.1846,200
Mar 06, 202427,465.0027,640.0027,385.0027,620.0027,571.9478,500
Mar 05, 202427,455.0027,590.0027,100.0027,465.0027,417.2192,600
Mar 04, 202427,885.0027,885.0027,280.0027,590.0027,541.9997,900
Mar 01, 202427,070.0027,360.0026,915.0027,335.0027,287.4469,300
Feb 29, 202427,240.0027,580.0026,835.0027,070.0027,022.9096,200
Feb 28, 202426,200.0027,240.0026,200.0027,055.0027,007.9288,000
Feb 27, 202426,550.0026,700.0026,270.0026,475.0026,428.9358,200
Feb 26, 202426,200.0026,545.0026,200.0026,530.0026,483.8476,400
Feb 22, 202425,880.0025,960.0025,500.0025,945.0025,899.8659,100
Feb 21, 202425,360.0025,785.0025,285.0025,575.0025,530.5097,700
Feb 20, 202425,300.0025,465.0025,005.0025,465.0025,420.6983,000
Feb 19, 202425,150.0025,385.0025,005.0025,210.0025,166.1349,900
Feb 16, 202424,945.0025,165.0024,660.0025,025.0024,981.4688,300
Feb 15, 202425,040.0025,040.0024,315.0024,605.0024,562.19114,100
Feb 14, 202425,460.0025,510.0024,590.0024,875.0024,831.72218,100
Feb 13, 202426,400.0026,755.0025,990.0026,685.0026,638.57144,100
Feb 09, 202425,990.0026,285.0025,595.0025,620.0025,575.4289,400
Feb 08, 202425,800.0025,980.0025,635.0025,920.0025,874.9045,400
Feb 07, 202425,660.0026,025.0025,660.0026,025.0025,979.7147,100
Feb 06, 202426,000.0026,000.0025,645.0025,735.0025,690.2260,200
Feb 05, 202425,860.0026,140.0025,715.0026,065.0026,019.6534,000
Feb 02, 202425,990.0026,030.0025,780.0025,860.0025,815.0048,000
Feb 01, 202425,665.0025,940.0025,430.0025,710.0025,665.2657,600
Jan 31, 202425,775.0026,065.0025,730.0025,860.0025,815.0072,200
Jan 30, 202425,585.0025,705.0025,520.0025,690.0025,645.3032,500
Jan 29, 202425,230.0025,585.0025,145.0025,435.0025,390.7460,300
Jan 26, 202425,370.0025,685.0025,315.0025,320.0025,275.9454,500
Jan 25, 202425,085.0025,865.0025,085.0025,795.0025,750.1257,000
Jan 24, 202425,375.0025,595.0025,200.0025,415.0025,370.7847,600
Jan 23, 202425,740.0025,965.0025,460.0025,525.0025,480.5945,400
Jan 22, 202425,420.0025,600.0025,365.0025,515.0025,470.6039,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...