Hikari Tsushin, Inc. (HIK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:10PM CET
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| Mar 17, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 16, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| Mar 15, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Mar 14, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Mar 13, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 12 |
| Mar 10, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| Mar 09, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| Mar 08, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| Mar 07, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| Mar 06, 2023 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| Mar 03, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| Mar 02, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 01, 2023 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| Feb 28, 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| Feb 27, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| Feb 24, 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Feb 23, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 10 |
| Feb 22, 2023 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| Feb 21, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Feb 20, 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| Feb 17, 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 15 |
| Feb 16, 2023 | 137.80 | 138.00 | 137.40 | 137.40 | 137.40 | 100 |
| Feb 15, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 30 |
| Feb 14, 2023 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| Feb 13, 2023 | 128.80 | 128.80 | 128.00 | 128.00 | 128.00 | 100 |
| Feb 10, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| Feb 09, 2023 | 132.60 | 132.60 | 132.40 | 132.40 | 132.40 | 1 |
| Feb 08, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| Feb 07, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Feb 06, 2023 | 130.60 | 131.80 | 130.60 | 131.80 | 131.80 | 25 |
| Feb 03, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| Feb 02, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Feb 01, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Jan 31, 2023 | 130.40 | 130.40 | 130.00 | 130.00 | 130.00 | 500 |
| Jan 30, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Jan 27, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| Jan 26, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| Jan 25, 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Jan 24, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Jan 23, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Jan 20, 2023 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| Jan 19, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Jan 18, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Jan 17, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Jan 16, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
| Jan 13, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Jan 12, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| Jan 11, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| Jan 10, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| Jan 09, 2023 | 122.20 | 122.20 | 121.40 | 121.40 | 121.40 | 25 |
| Jan 06, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| Jan 05, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| Jan 04, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Jan 03, 2023 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 25 |
| Jan 02, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Dec 30, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| Dec 29, 2022 | 127.60 | 127.60 | 126.60 | 126.60 | 126.60 | 30 |
| Dec 28, 2022 | 127.80 | 127.80 | 127.60 | 127.60 | 127.60 | 98 |
| Dec 27, 2022 | 129.40 | 129.40 | 126.60 | 126.60 | 126.60 | 314 |
| Dec 23, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| Dec 22, 2022 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| Dec 21, 2022 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| Dec 20, 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 19, 2022 | 120.80 | 121.00 | 120.80 | 121.00 | 121.00 | 8 |
| Dec 16, 2022 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Dec 15, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| Dec 14, 2022 | 127.40 | 128.00 | 127.40 | 128.00 | 128.00 | 62 |
| Dec 13, 2022 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| Dec 12, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 09, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| Dec 07, 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Dec 06, 2022 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| Dec 05, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 02, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Dec 01, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 30, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 29, 2022 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| Nov 28, 2022 | 134.00 | 134.00 | 133.20 | 133.20 | 133.20 | 30 |
| Nov 25, 2022 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| Nov 24, 2022 | 139.20 | 141.20 | 139.20 | 141.20 | 141.20 | 15 |
| Nov 23, 2022 | 132.20 | 141.20 | 132.20 | 141.20 | 141.20 | 15 |
| Nov 22, 2022 | 139.60 | 139.60 | 137.20 | 138.00 | 138.00 | 320 |
| Nov 21, 2022 | 139.40 | 143.40 | 138.20 | 143.40 | 143.40 | 399 |
| Nov 18, 2022 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| Nov 17, 2022 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| Nov 16, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Nov 15, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Nov 14, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| Nov 11, 2022 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| Nov 10, 2022 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Nov 09, 2022 | 124.40 | 124.40 | 123.40 | 123.40 | 123.40 | 6 |
| Nov 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| Nov 07, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| Nov 04, 2022 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| Nov 03, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| Nov 02, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
