Canada markets closed

Hikari Tsushin, Inc. (HIK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
102.80+0.40 (+0.39%)
At close: 08:03AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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 30, 2022127 Dividend
Mar 29, 2022105.00105.00105.00105.00-22.00-
Mar 28, 2022104.60104.60104.60104.60-21.92-
Mar 25, 2022105.20105.20105.20105.20-22.04-
Mar 24, 2022106.80106.80106.80106.80-22.38-
Mar 23, 2022106.20106.20106.20106.20-22.25-
Mar 22, 2022103.80103.80103.80103.80-21.75-
Mar 21, 2022104.20104.20104.20104.20-21.83-
Mar 18, 2022101.40101.40101.40101.40-21.25-
Mar 17, 2022104.60104.60104.60104.60-21.92-
Mar 16, 2022103.40103.40103.40103.40-21.66-
Mar 15, 2022102.00102.00102.00102.00-21.37-
Mar 14, 2022103.40103.40103.40103.40-21.66-
Mar 11, 2022102.00102.00102.00102.00-21.37-
Mar 10, 2022102.80102.80102.80102.80-21.54-
Mar 09, 2022105.00105.00105.00105.00-22.00-
Mar 08, 2022106.80106.80106.80106.80-22.38-
Mar 07, 2022107.80107.80104.40104.40-21.8744
Mar 04, 2022109.60109.60109.60109.60-22.96-
Mar 03, 2022110.00110.00110.00110.00-23.05-
Mar 02, 2022111.40111.40111.40111.40-23.34-
Mar 01, 2022112.60112.60112.60112.60-23.59-
Feb 28, 2022110.20110.20110.20110.20-23.09-
Feb 25, 2022109.80109.80109.80109.80-23.01-
Feb 24, 2022108.60109.60108.60109.60-22.9610
Feb 23, 2022107.40107.40107.40107.40-22.50-
Feb 22, 2022106.80106.80106.80106.80-22.38-
Feb 21, 2022108.20108.20108.00108.00-22.631
Feb 18, 2022109.20109.20109.20109.20-22.88-
Feb 17, 2022110.40110.40110.40110.40-23.13140
Feb 16, 2022110.20110.20109.60109.60-22.96-
Feb 15, 2022112.80112.80112.80112.80-23.63-
Feb 14, 2022107.40107.40107.40107.40-22.50-
Feb 11, 2022109.80109.80109.80109.80-23.01-
Feb 10, 2022111.20111.20111.20111.20-23.30-
Feb 09, 2022110.40110.40110.40110.40-23.13-
Feb 08, 2022107.00107.00107.00107.00-22.42-
Feb 07, 2022106.80106.80106.80106.80-22.38-
Feb 04, 2022107.20107.60107.20107.60-22.5430
Feb 03, 2022106.20106.20106.20106.20-22.25-
Feb 02, 2022109.20109.20109.20109.20-22.88-
Feb 01, 2022105.80105.80105.80105.80-22.17-
Jan 31, 2022106.00106.00106.00106.00-22.2130
Jan 28, 2022103.00103.00103.00103.00-21.589
Jan 27, 2022102.60102.60102.60102.60-21.507
Jan 26, 2022107.80107.80107.20107.20-22.4630
Jan 25, 2022110.80110.80110.80110.80-23.22-
Jan 24, 2022114.00114.00114.00114.00-23.89-
Jan 21, 2022116.60116.60116.60116.60-24.43-
Jan 20, 2022118.40118.40118.40118.40-24.81-
Jan 19, 2022117.00117.00115.40115.40-24.18100
Jan 18, 2022123.20123.20123.20123.20-25.81-
Jan 17, 2022124.40124.40124.40124.40-26.06-
Jan 14, 2022125.20125.20124.20124.20-26.0230
Jan 13, 2022129.60129.60129.60129.60-27.15-
Jan 12, 2022137.00137.00137.00137.00-28.70-
Jan 11, 2022134.20134.20134.20134.20-28.1230
Jan 10, 2022130.20130.20130.20130.20-27.28-
Jan 07, 2022133.80133.80133.80133.80-28.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...