Canada Markets open in 9 hrs 25 mins

Hikari Tsushin, Inc. (HIK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
100.60+4.80 (+5.01%)
At close: 08:02AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 2022100.60100.60100.60100.60100.60-
Jun 23, 202295.8095.8095.8095.8095.80-
Jun 22, 2022------
Jun 21, 202297.2097.2097.2097.2097.20-
Jun 20, 202294.7094.7094.7094.7094.70-
Jun 17, 202298.0098.0098.0098.0098.00-
Jun 16, 202298.5098.5098.5098.5098.50-
Jun 15, 202297.1097.1097.1097.1097.10-
Jun 14, 202297.0097.0097.0097.0097.00-
Jun 13, 202297.6097.6097.6097.6097.60-
Jun 10, 202298.1098.1098.1098.1098.10-
Jun 09, 202299.8099.8099.8099.8099.80-
Jun 08, 2022101.00101.00101.00101.00101.00-
Jun 07, 2022100.00100.00100.00100.00100.00-
Jun 06, 2022101.80101.80101.80101.80101.80-
Jun 03, 2022101.80101.80101.80101.80101.80-
Jun 02, 2022103.00103.00103.00103.00103.00-
Jun 01, 2022103.20103.20103.20103.20103.20-
May 31, 2022106.00106.00105.20105.20105.203
May 30, 2022106.60106.60106.60106.60106.60-
May 27, 2022102.80102.80102.80102.80102.80-
May 26, 2022102.40102.40102.40102.40102.40-
May 25, 2022100.60101.00100.60101.00101.008
May 24, 2022101.00101.00101.00101.00101.00-
May 23, 2022106.00106.00106.00106.00106.00-
May 20, 2022103.80103.80103.80103.80103.80-
May 19, 2022102.20102.20102.20102.20102.20-
May 18, 2022103.80103.80103.80103.80103.80-
May 17, 2022102.80102.80102.80102.80102.80-
May 16, 202298.50105.2098.50105.20105.20250
May 13, 2022105.60105.60105.60105.60105.60-
May 12, 2022101.40101.40101.40101.40101.40-
May 11, 2022109.00109.00109.00109.00109.00-
May 10, 2022108.20108.20108.20108.20108.20-
May 09, 2022109.20109.20109.20109.20109.20-
May 06, 2022109.60109.60109.60109.60109.60-
May 05, 2022107.60108.40107.60108.40108.4020
May 04, 2022107.60107.60107.60107.60107.60-
May 03, 2022107.40107.40107.40107.40107.40-
May 02, 2022109.60109.60109.60109.60109.60-
Apr 29, 2022110.20111.00110.20111.00111.007
Apr 28, 2022111.40111.40111.40111.40111.40-
Apr 27, 2022110.40110.40110.40110.40110.4030
Apr 26, 2022107.20107.20107.20107.20107.20-
Apr 25, 2022106.40106.40106.40106.40106.40-
Apr 22, 2022106.40106.40106.40106.40106.40-
Apr 21, 2022106.80106.80106.80106.80106.80-
Apr 20, 2022106.60106.60106.60106.60106.60-
Apr 19, 2022106.80106.80106.80106.80106.80-
Apr 14, 2022106.20107.60106.20107.60107.6015
Apr 13, 2022108.00108.00108.00108.00108.00-
Apr 12, 2022106.00106.00106.00106.00106.00-
Apr 11, 2022106.60106.60106.60106.60106.60-
Apr 08, 2022110.80110.80110.40110.40110.40-
Apr 07, 2022109.80109.80109.80109.80109.80-
Apr 06, 2022110.60110.60110.60110.60110.60-
Apr 05, 2022112.60112.60112.60112.60112.60-
Apr 04, 2022111.40111.40111.40111.40111.40-
Apr 01, 2022107.40107.40107.40107.40107.40-
Mar 31, 2022102.40102.40102.40102.40102.40-
Mar 30, 2022103.60103.60103.60103.60103.60-
Mar 29, 2022105.00105.00105.00105.00105.00-
Mar 28, 2022104.60104.60104.60104.60104.60-
Mar 25, 2022105.20105.20105.20105.20105.20-
Mar 24, 2022106.80106.80106.80106.80106.80-
Mar 23, 2022106.20106.20106.20106.20106.20-
Mar 22, 2022103.80103.80103.80103.80103.80-
Mar 21, 2022104.20104.20104.20104.20104.20-
Mar 18, 2022101.40101.40101.40101.40101.40-
Mar 17, 2022104.60104.60104.60104.60104.60-
Mar 16, 2022103.40103.40103.40103.40103.40-
Mar 15, 2022102.00102.00102.00102.00102.00-
Mar 14, 2022103.40103.40103.40103.40103.40-
Mar 11, 2022102.00102.00102.00102.00102.00-
Mar 10, 2022102.80102.80102.80102.80102.80-
Mar 09, 2022105.00105.00105.00105.00105.00-
Mar 08, 2022106.80106.80106.80106.80106.80-
Mar 07, 2022107.80107.80104.40104.40104.4044
Mar 04, 2022109.60109.60109.60109.60109.60-
Mar 03, 2022110.00110.00110.00110.00110.00-
Mar 02, 2022111.40111.40111.40111.40111.40-
Mar 01, 2022112.60112.60112.60112.60112.60-
Feb 28, 2022110.20110.20110.20110.20110.20-
Feb 25, 2022109.80109.80109.80109.80109.80-
Feb 24, 2022108.60109.60108.60109.60109.6010
Feb 23, 2022107.40107.40107.40107.40107.40-
Feb 22, 2022106.80106.80106.80106.80106.80-
Feb 21, 2022108.20108.20108.00108.00108.001
Feb 18, 2022109.20109.20109.20109.20109.20-
Feb 17, 2022110.40110.40110.40110.40110.40140
Feb 16, 2022110.20110.20109.60109.60109.60-
Feb 15, 2022112.80112.80112.80112.80112.80-
Feb 14, 2022107.40107.40107.40107.40107.40-
Feb 11, 2022109.80109.80109.80109.80109.80-
Feb 10, 2022111.20111.20111.20111.20111.20-
Feb 09, 2022110.40110.40110.40110.40110.40-
Feb 08, 2022107.00107.00107.00107.00107.00-
Feb 07, 2022106.80106.80106.80106.80106.80-
Feb 04, 2022107.20107.60107.20107.60107.6030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...