Canada markets closed

Hikari Tsushin, Inc. (HIK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
166.00-3.00 (-1.78%)
At close: 08:03AM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024166.00166.00166.00166.00166.00-
Jun 20, 2024169.00169.00169.00169.00169.00-
Jun 19, 2024165.00165.00165.00165.00165.00-
Jun 18, 2024166.00166.00166.00166.00166.00-
Jun 17, 2024165.00165.00165.00165.00165.00-
Jun 14, 2024165.00165.00165.00165.00165.00-
Jun 13, 2024162.00162.00162.00162.00162.00-
Jun 12, 2024161.00161.00161.00161.00161.00-
Jun 11, 2024160.00160.00160.00160.00160.00-
Jun 10, 2024164.00164.00164.00164.00164.00-
Jun 07, 2024164.00164.00164.00164.00164.00-
Jun 06, 2024159.00159.00159.00159.00159.00-
Jun 05, 2024162.00162.00162.00162.00162.0025
Jun 04, 2024162.00162.00162.00162.00162.00-
Jun 03, 2024156.00156.00156.00156.00156.00-
May 31, 2024149.00149.00149.00149.00149.00-
May 30, 2024144.00145.00144.00145.00145.0020
May 29, 2024144.00144.00144.00144.00144.00-
May 28, 2024143.00143.00143.00143.00143.002
May 27, 2024143.00143.00143.00143.00143.00-
May 24, 2024143.00143.00142.00142.00142.0020
May 23, 2024142.00142.00142.00142.00142.0020
May 22, 2024141.00141.00141.00141.00141.00-
May 21, 2024142.00142.00142.00142.00142.00-
May 20, 2024144.00144.00144.00144.00144.00-
May 17, 2024149.00149.00149.00149.00149.00-
May 16, 2024151.00151.00151.00151.00151.00-
May 15, 2024148.00148.00148.00148.00148.00-
May 14, 2024149.00149.00149.00149.00149.00-
May 13, 2024152.00152.00152.00152.00152.0020
May 10, 2024151.00151.00151.00151.00151.00-
May 09, 2024147.00148.00147.00148.00148.0060
May 08, 2024149.00149.00149.00149.00149.00-
May 07, 2024154.00154.00154.00154.00154.00-
May 06, 2024154.00154.00154.00154.00154.00-
May 03, 2024156.00156.00156.00156.00156.00-
May 02, 2024153.00153.00153.00153.00153.00-
Apr 30, 2024153.00153.00153.00153.00153.00-
Apr 29, 2024148.00148.00148.00148.00148.00-
Apr 26, 2024148.00148.00148.00148.00148.00-
Apr 25, 2024147.00147.00147.00147.00147.00-
Apr 24, 2024152.00152.00152.00152.00152.00-
Apr 23, 2024151.00151.00151.00151.00151.00-
Apr 22, 2024149.00149.00149.00149.00149.00-
Apr 19, 2024148.00148.00148.00148.00148.00-
Apr 18, 2024149.00149.00149.00149.00149.00-
Apr 17, 2024153.00153.00153.00153.00153.00-
Apr 16, 2024155.00155.00155.00155.00155.00-
Apr 15, 2024163.00163.00163.00163.00163.00-
Apr 12, 2024171.00171.00171.00171.00171.00-
Apr 11, 2024170.00170.00169.00169.00169.0060
Apr 10, 2024166.00166.00166.00166.00166.00-
Apr 09, 2024164.00164.00164.00164.00164.00-
Apr 08, 2024165.00165.00165.00165.00165.00-
Apr 05, 2024165.00165.00165.00165.00165.00-
Apr 04, 2024166.00167.00166.00167.00167.0024
Apr 03, 2024167.00167.00167.00167.00167.00-
Apr 02, 2024167.00167.00167.00167.00167.00-
Mar 28, 2024172.50173.00172.50173.00173.0015
Mar 28, 202450 Dividend
Mar 27, 2024174.00174.00174.00174.00124.00-
Mar 26, 2024170.00170.00167.00167.00119.0130
Mar 25, 2024169.00169.00169.00169.00120.44-
Mar 22, 2024168.50168.50168.50168.50120.08-
Mar 21, 2024166.50166.50166.50166.50118.66-
Mar 20, 2024164.50164.50164.50164.50117.23-
Mar 19, 2024167.00167.50167.00167.50119.3720
Mar 18, 2024165.50165.50165.50165.50117.94-
Mar 15, 2024163.50163.50163.50163.50116.52-
Mar 14, 2024162.00162.00162.00162.00115.45-
Mar 13, 2024162.50162.50162.50162.50115.80-
Mar 12, 2024163.00163.00163.00163.00116.16-
Mar 11, 2024164.50164.50164.50164.50117.23-
Mar 08, 2024167.50167.50167.50167.50119.37-
Mar 07, 2024169.00169.00169.00169.00120.44-
Mar 06, 2024168.50168.50168.50168.50120.08-
Mar 05, 2024167.50167.50167.50167.50119.37-
Mar 04, 2024168.50168.50168.50168.50120.08-
Mar 01, 2024167.50167.50167.50167.50119.37-
Feb 29, 2024166.00166.00166.00166.00118.30-
Feb 28, 2024165.50165.50164.00164.00116.875
Feb 27, 2024161.00161.00161.00161.00114.74-
Feb 26, 2024162.00162.00161.00161.00114.7460
Feb 23, 2024157.00157.00157.00157.00111.89-
Feb 22, 2024158.50158.50158.50158.50112.9530
Feb 21, 2024157.00157.00157.00157.00111.8930
Feb 20, 2024156.00156.00156.00156.00111.17-
Feb 19, 2024155.00155.00155.00155.00110.46-
Feb 16, 2024154.00154.00154.00154.00109.75-
Feb 15, 2024152.50152.50152.50152.50108.68-
Feb 14, 2024154.00154.00154.00154.00109.75-
Feb 13, 2024162.00162.00162.00162.00115.45100
Feb 12, 2024158.50158.50158.50158.50112.95-
Feb 09, 2024158.50159.00158.50159.00113.3125
Feb 08, 2024161.00161.00161.00161.00114.74-
Feb 07, 2024162.50162.50162.50162.50115.80-
Feb 06, 2024160.50160.50160.50160.50114.38-
Feb 05, 2024162.50162.50162.50162.50115.80-
Feb 02, 2024161.50161.50161.50161.50115.09-
Feb 01, 2024161.50161.50161.50161.50115.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...