Hikari Tsushin, Inc. (9435.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 10:28AM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 29,375.00 | 29,865.00 | 29,375.00 | 29,680.00 | 29,680.00 | 14,800 |
| Jun 25, 2024 | 29,660.00 | 30,080.00 | 29,555.00 | 29,680.00 | 29,680.00 | 89,900 |
| Jun 24, 2024 | 28,720.00 | 29,565.00 | 28,450.00 | 29,400.00 | 29,400.00 | 97,600 |
| Jun 21, 2024 | 28,850.00 | 29,010.00 | 28,435.00 | 28,440.00 | 28,440.00 | 107,800 |
| Jun 20, 2024 | 28,400.00 | 28,985.00 | 28,025.00 | 28,905.00 | 28,905.00 | 85,500 |
| Jun 19, 2024 | 28,260.00 | 28,470.00 | 27,970.00 | 28,060.00 | 28,060.00 | 50,900 |
| Jun 18, 2024 | 27,970.00 | 28,330.00 | 27,870.00 | 28,260.00 | 28,260.00 | 65,600 |
| Jun 17, 2024 | 27,835.00 | 27,980.00 | 27,725.00 | 27,850.00 | 27,850.00 | 42,400 |
| Jun 14, 2024 | 27,470.00 | 28,400.00 | 27,470.00 | 28,105.00 | 28,105.00 | 71,100 |
| Jun 13, 2024 | 27,460.00 | 27,670.00 | 27,000.00 | 27,600.00 | 27,600.00 | 56,700 |
| Jun 12, 2024 | 27,470.00 | 27,635.00 | 27,230.00 | 27,410.00 | 27,410.00 | 45,700 |
| Jun 11, 2024 | 27,930.00 | 27,930.00 | 27,170.00 | 27,210.00 | 27,210.00 | 76,700 |
| Jun 10, 2024 | 27,645.00 | 28,145.00 | 27,645.00 | 27,765.00 | 27,765.00 | 54,100 |
| Jun 07, 2024 | 27,545.00 | 28,030.00 | 27,545.00 | 27,915.00 | 27,915.00 | 62,600 |
| Jun 06, 2024 | 27,970.00 | 27,995.00 | 27,340.00 | 27,575.00 | 27,575.00 | 73,500 |
| Jun 05, 2024 | 27,500.00 | 27,860.00 | 27,400.00 | 27,710.00 | 27,710.00 | 86,600 |
| Jun 04, 2024 | 27,005.00 | 27,750.00 | 26,950.00 | 27,700.00 | 27,700.00 | 107,900 |
| Jun 03, 2024 | 26,155.00 | 27,090.00 | 26,065.00 | 26,775.00 | 26,775.00 | 123,800 |
| May 31, 2024 | 24,650.00 | 25,740.00 | 24,650.00 | 25,740.00 | 25,740.00 | 266,600 |
| May 30, 2024 | 24,500.00 | 24,700.00 | 24,375.00 | 24,595.00 | 24,595.00 | 64,900 |
| May 29, 2024 | 24,635.00 | 24,825.00 | 24,415.00 | 24,740.00 | 24,740.00 | 49,000 |
| May 28, 2024 | 24,595.00 | 24,710.00 | 24,315.00 | 24,695.00 | 24,695.00 | 92,700 |
| May 27, 2024 | 24,275.00 | 24,540.00 | 24,275.00 | 24,475.00 | 24,475.00 | 63,300 |
| May 24, 2024 | 24,020.00 | 24,545.00 | 23,940.00 | 24,380.00 | 24,380.00 | 98,200 |
| May 23, 2024 | 24,115.00 | 24,535.00 | 24,070.00 | 24,260.00 | 24,260.00 | 57,700 |
| May 22, 2024 | 24,500.00 | 24,595.00 | 24,070.00 | 24,105.00 | 24,105.00 | 81,000 |
| May 21, 2024 | 24,580.00 | 24,825.00 | 24,040.00 | 24,290.00 | 24,290.00 | 101,300 |
| May 20, 2024 | 25,230.00 | 25,285.00 | 24,555.00 | 24,695.00 | 24,695.00 | 79,600 |
| May 17, 2024 | 25,500.00 | 25,720.00 | 25,160.00 | 25,230.00 | 25,230.00 | 113,100 |
| May 16, 2024 | 25,500.00 | 25,515.00 | 24,145.00 | 25,390.00 | 25,390.00 | 127,200 |
| May 15, 2024 | 25,190.00 | 25,635.00 | 24,890.00 | 25,380.00 | 25,380.00 | 90,100 |
| May 14, 2024 | 25,425.00 | 25,720.00 | 25,110.00 | 25,380.00 | 25,380.00 | 127,200 |
| May 13, 2024 | 25,640.00 | 26,000.00 | 25,405.00 | 25,710.00 | 25,710.00 | 45,000 |
| May 10, 2024 | 24,930.00 | 26,000.00 | 24,930.00 | 25,440.00 | 25,440.00 | 125,200 |
| May 09, 2024 | 24,895.00 | 25,150.00 | 24,570.00 | 24,585.00 | 24,585.00 | 43,800 |
| May 08, 2024 | 25,490.00 | 25,500.00 | 24,770.00 | 24,895.00 | 24,895.00 | 85,400 |
| May 07, 2024 | 25,695.00 | 25,775.00 | 25,450.00 | 25,720.00 | 25,720.00 | 38,700 |
| May 02, 2024 | 25,350.00 | 25,650.00 | 25,350.00 | 25,645.00 | 25,645.00 | 54,900 |
| May 01, 2024 | 25,670.00 | 25,670.00 | 25,250.00 | 25,410.00 | 25,410.00 | 23,200 |
| Apr 30, 2024 | 25,415.00 | 25,730.00 | 25,045.00 | 25,730.00 | 25,730.00 | 68,400 |
| Apr 26, 2024 | 24,685.00 | 25,070.00 | 24,425.00 | 24,915.00 | 24,915.00 | 32,200 |
| Apr 25, 2024 | 24,780.00 | 25,095.00 | 24,410.00 | 24,545.00 | 24,545.00 | 45,900 |
| Apr 24, 2024 | 25,020.00 | 25,480.00 | 24,975.00 | 25,160.00 | 25,160.00 | 53,300 |
| Apr 23, 2024 | 24,830.00 | 25,080.00 | 24,605.00 | 24,970.00 | 24,970.00 | 51,500 |
| Apr 22, 2024 | 24,770.00 | 24,780.00 | 24,335.00 | 24,630.00 | 24,630.00 | 49,900 |
| Apr 19, 2024 | 24,290.00 | 24,430.00 | 23,980.00 | 24,295.00 | 24,295.00 | 78,500 |
| Apr 18, 2024 | 24,980.00 | 24,995.00 | 24,515.00 | 24,695.00 | 24,695.00 | 82,100 |
| Apr 17, 2024 | 25,655.00 | 25,670.00 | 25,075.00 | 25,100.00 | 25,100.00 | 66,000 |
| Apr 16, 2024 | 26,315.00 | 26,320.00 | 25,415.00 | 25,525.00 | 25,525.00 | 77,200 |
| Apr 15, 2024 | 27,385.00 | 27,585.00 | 26,740.00 | 26,815.00 | 26,815.00 | 64,500 |
| Apr 12, 2024 | 28,185.00 | 28,390.00 | 27,880.00 | 28,225.00 | 28,225.00 | 44,800 |
| Apr 11, 2024 | 27,385.00 | 28,000.00 | 27,370.00 | 28,000.00 | 28,000.00 | 56,800 |
| Apr 10, 2024 | 27,260.00 | 27,635.00 | 27,235.00 | 27,440.00 | 27,440.00 | 49,500 |
| Apr 09, 2024 | 27,470.00 | 27,470.00 | 27,045.00 | 27,240.00 | 27,240.00 | 30,600 |
| Apr 08, 2024 | 27,000.00 | 27,340.00 | 26,900.00 | 27,220.00 | 27,220.00 | 41,700 |
| Apr 05, 2024 | 26,955.00 | 27,435.00 | 26,815.00 | 27,140.00 | 27,140.00 | 29,800 |
| Apr 04, 2024 | 27,380.00 | 27,750.00 | 27,280.00 | 27,455.00 | 27,455.00 | 47,600 |
| Apr 03, 2024 | 27,350.00 | 27,585.00 | 26,810.00 | 27,380.00 | 27,380.00 | 64,000 |
| Apr 02, 2024 | 27,755.00 | 27,755.00 | 27,090.00 | 27,300.00 | 27,300.00 | 50,600 |
| Apr 01, 2024 | 28,195.00 | 28,650.00 | 27,535.00 | 27,695.00 | 27,695.00 | 46,100 |
| Mar 29, 2024 | 28,600.00 | 28,695.00 | 27,755.00 | 28,150.00 | 28,150.00 | 24,300 |
| Mar 28, 2024 | 28,420.00 | 28,620.00 | 28,000.00 | 28,330.00 | 28,330.00 | 68,100 |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 27, 2024 | 28,000.00 | 28,785.00 | 27,980.00 | 28,735.00 | 28,685.00 | 83,900 |
| Mar 26, 2024 | 27,950.00 | 28,010.00 | 27,650.00 | 27,990.00 | 27,941.30 | 42,300 |
| Mar 25, 2024 | 27,740.00 | 28,110.00 | 27,615.00 | 27,770.00 | 27,721.68 | 57,200 |
| Mar 22, 2024 | 27,570.00 | 27,745.00 | 27,560.00 | 27,745.00 | 27,696.72 | 41,200 |
| Mar 21, 2024 | 27,600.00 | 27,860.00 | 27,465.00 | 27,615.00 | 27,566.95 | 50,600 |
| Mar 19, 2024 | 27,015.00 | 27,450.00 | 26,850.00 | 27,450.00 | 27,402.24 | 47,000 |
| Mar 18, 2024 | 26,965.00 | 27,290.00 | 26,405.00 | 27,015.00 | 26,967.99 | 60,100 |
| Mar 15, 2024 | 26,720.00 | 27,055.00 | 26,405.00 | 26,465.00 | 26,418.95 | 187,500 |
| Mar 14, 2024 | 26,020.00 | 26,425.00 | 25,910.00 | 26,425.00 | 26,379.02 | 56,700 |
| Mar 13, 2024 | 26,380.00 | 26,430.00 | 26,020.00 | 26,235.00 | 26,189.35 | 52,900 |
| Mar 12, 2024 | 26,450.00 | 26,480.00 | 25,935.00 | 26,380.00 | 26,334.10 | 64,400 |
| Mar 11, 2024 | 26,930.00 | 27,390.00 | 26,235.00 | 26,530.00 | 26,483.84 | 89,200 |
| Mar 08, 2024 | 27,120.00 | 27,345.00 | 26,640.00 | 27,210.00 | 27,162.65 | 104,900 |
| Mar 07, 2024 | 27,735.00 | 27,785.00 | 27,410.00 | 27,480.00 | 27,432.18 | 46,200 |
| Mar 06, 2024 | 27,465.00 | 27,640.00 | 27,385.00 | 27,620.00 | 27,571.94 | 78,500 |
| Mar 05, 2024 | 27,455.00 | 27,590.00 | 27,100.00 | 27,465.00 | 27,417.21 | 92,600 |
| Mar 04, 2024 | 27,885.00 | 27,885.00 | 27,280.00 | 27,590.00 | 27,541.99 | 97,900 |
| Mar 01, 2024 | 27,070.00 | 27,360.00 | 26,915.00 | 27,335.00 | 27,287.44 | 69,300 |
| Feb 29, 2024 | 27,240.00 | 27,580.00 | 26,835.00 | 27,070.00 | 27,022.90 | 96,200 |
| Feb 28, 2024 | 26,200.00 | 27,240.00 | 26,200.00 | 27,055.00 | 27,007.92 | 88,000 |
| Feb 27, 2024 | 26,550.00 | 26,700.00 | 26,270.00 | 26,475.00 | 26,428.93 | 58,200 |
| Feb 26, 2024 | 26,200.00 | 26,545.00 | 26,200.00 | 26,530.00 | 26,483.84 | 76,400 |
| Feb 22, 2024 | 25,880.00 | 25,960.00 | 25,500.00 | 25,945.00 | 25,899.86 | 59,100 |
| Feb 21, 2024 | 25,360.00 | 25,785.00 | 25,285.00 | 25,575.00 | 25,530.50 | 97,700 |
| Feb 20, 2024 | 25,300.00 | 25,465.00 | 25,005.00 | 25,465.00 | 25,420.69 | 83,000 |
| Feb 19, 2024 | 25,150.00 | 25,385.00 | 25,005.00 | 25,210.00 | 25,166.13 | 49,900 |
| Feb 16, 2024 | 24,945.00 | 25,165.00 | 24,660.00 | 25,025.00 | 24,981.46 | 88,300 |
| Feb 15, 2024 | 25,040.00 | 25,040.00 | 24,315.00 | 24,605.00 | 24,562.19 | 114,100 |
| Feb 14, 2024 | 25,460.00 | 25,510.00 | 24,590.00 | 24,875.00 | 24,831.72 | 218,100 |
| Feb 13, 2024 | 26,400.00 | 26,755.00 | 25,990.00 | 26,685.00 | 26,638.57 | 144,100 |
| Feb 09, 2024 | 25,990.00 | 26,285.00 | 25,595.00 | 25,620.00 | 25,575.42 | 89,400 |
| Feb 08, 2024 | 25,800.00 | 25,980.00 | 25,635.00 | 25,920.00 | 25,874.90 | 45,400 |
| Feb 07, 2024 | 25,660.00 | 26,025.00 | 25,660.00 | 26,025.00 | 25,979.71 | 47,100 |
| Feb 06, 2024 | 26,000.00 | 26,000.00 | 25,645.00 | 25,735.00 | 25,690.22 | 60,200 |
| Feb 05, 2024 | 25,860.00 | 26,140.00 | 25,715.00 | 26,065.00 | 26,019.65 | 34,000 |
| Feb 02, 2024 | 25,990.00 | 26,030.00 | 25,780.00 | 25,860.00 | 25,815.00 | 48,000 |
| Feb 01, 2024 | 25,665.00 | 25,940.00 | 25,430.00 | 25,710.00 | 25,665.26 | 57,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.