Hikari Tsushin, Inc. (HIK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 29, 2022 | 135 Dividend | |||||
| Dec 28, 2022 | 127.80 | 127.80 | 127.60 | 127.60 | -7.40 | 98 |
| Dec 27, 2022 | 129.40 | 129.40 | 126.60 | 126.60 | -7.34 | 314 |
| Dec 23, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
| Dec 22, 2022 | 125.60 | 125.60 | 125.60 | 125.60 | -7.28 | - |
| Dec 21, 2022 | 122.60 | 122.60 | 122.60 | 122.60 | -7.11 | - |
| Dec 20, 2022 | 122.00 | 122.00 | 122.00 | 122.00 | -7.08 | - |
| Dec 19, 2022 | 120.80 | 121.00 | 120.80 | 121.00 | -7.02 | 8 |
| Dec 16, 2022 | 121.40 | 121.40 | 121.40 | 121.40 | -7.04 | - |
| Dec 15, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
| Dec 14, 2022 | 127.40 | 128.00 | 127.40 | 128.00 | -7.42 | 62 |
| Dec 13, 2022 | 126.40 | 126.40 | 126.40 | 126.40 | -7.33 | - |
| Dec 12, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
| Dec 09, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
| Dec 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | -7.23 | - |
| Dec 07, 2022 | 125.00 | 125.00 | 125.00 | 125.00 | -7.25 | - |
| Dec 06, 2022 | 126.80 | 126.80 | 126.80 | 126.80 | -7.35 | - |
| Dec 05, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
| Dec 02, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | -7.56 | - |
| Dec 01, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | -7.71 | - |
| Nov 30, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | -7.71 | - |
| Nov 29, 2022 | 134.20 | 134.20 | 134.20 | 134.20 | -7.78 | - |
| Nov 28, 2022 | 134.00 | 134.00 | 133.20 | 133.20 | -7.72 | 30 |
| Nov 25, 2022 | 138.40 | 138.40 | 138.40 | 138.40 | -8.03 | - |
| Nov 24, 2022 | 139.20 | 141.20 | 139.20 | 141.20 | -8.19 | 15 |
| Nov 23, 2022 | 132.20 | 141.20 | 132.20 | 141.20 | -8.19 | 15 |
| Nov 22, 2022 | 139.60 | 139.60 | 137.20 | 138.00 | -8.00 | 320 |
| Nov 21, 2022 | 139.40 | 143.40 | 138.20 | 143.40 | -8.32 | 399 |
| Nov 18, 2022 | 139.40 | 139.40 | 139.40 | 139.40 | -8.08 | - |
| Nov 17, 2022 | 138.80 | 138.80 | 138.80 | 138.80 | -8.05 | - |
| Nov 16, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | -7.89 | - |
| Nov 15, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | -7.56 | - |
| Nov 14, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
| Nov 11, 2022 | 127.80 | 127.80 | 127.80 | 127.80 | -7.41 | - |
| Nov 10, 2022 | 122.80 | 122.80 | 122.80 | 122.80 | -7.12 | - |
| Nov 09, 2022 | 124.40 | 124.40 | 123.40 | 123.40 | -7.16 | 6 |
| Nov 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | -7.23 | - |
| Nov 07, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
| Nov 04, 2022 | 123.80 | 123.80 | 123.80 | 123.80 | -7.18 | - |
| Nov 03, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
| Nov 02, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | -7.10 | - |
| Nov 01, 2022 | 121.00 | 121.00 | 121.00 | 121.00 | -7.02 | - |
| Oct 31, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
| Oct 28, 2022 | 120.60 | 120.60 | 120.60 | 120.60 | -6.99 | - |
| Oct 27, 2022 | 120.60 | 120.60 | 120.60 | 120.60 | -6.99 | - |
| Oct 26, 2022 | 121.40 | 121.40 | 121.40 | 121.40 | -7.04 | - |
| Oct 25, 2022 | 120.40 | 120.40 | 120.40 | 120.40 | -6.98 | - |
| Oct 24, 2022 | 119.00 | 119.00 | 119.00 | 119.00 | -6.90 | - |
| Oct 21, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
| Oct 20, 2022 | 122.20 | 122.20 | 122.20 | 122.20 | -7.09 | - |
| Oct 19, 2022 | 123.80 | 123.80 | 123.80 | 123.80 | -7.18 | - |
| Oct 18, 2022 | 126.00 | 126.00 | 126.00 | 126.00 | -7.31 | - |
| Oct 17, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
| Oct 14, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | -7.10 | - |
| Oct 13, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
| Oct 12, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
| Oct 11, 2022 | 124.00 | 124.00 | 124.00 | 124.00 | -7.19 | - |
| Oct 10, 2022 | 120.00 | 120.00 | 120.00 | 120.00 | -6.96 | - |
| Oct 07, 2022 | 125.20 | 125.20 | 125.20 | 125.20 | -7.26 | - |
| Oct 06, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
| Oct 05, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
| Oct 04, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
| Oct 03, 2022 | 119.80 | 119.80 | 119.80 | 119.80 | -6.95 | - |
| Sept 30, 2022 | 119.60 | 119.60 | 119.60 | 119.60 | -6.94 | - |
| Sept 29, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
| Sept 29, 2022 | 135 Dividend | |||||
| Sept 28, 2022 | 125.40 | 125.40 | 125.40 | 125.40 | 0.56 | - |
| Sept 27, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 0.55 | - |
| Sept 26, 2022 | 125.20 | 125.20 | 125.20 | 125.20 | 0.56 | - |
| Sept 23, 2022 | 121.20 | 121.20 | 121.20 | 121.20 | 0.54 | - |
| Sept 22, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | 0.54 | - |
| Sept 21, 2022 | 120.80 | 120.80 | 120.80 | 120.80 | 0.54 | - |
| Sept 20, 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 0.55 | - |
| *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.
