Canada markets closed

Hikari Tsushin, Inc. (HIK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
133.80+2.80 (+2.14%)
At close: 08:04AM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023133.80133.80133.80133.80133.80-
Feb 02, 2023131.00131.00131.00131.00131.00-
Feb 01, 2023129.60129.60129.60129.60129.60-
Jan 31, 2023130.40130.40130.00130.00130.00500
Jan 30, 2023131.60131.60131.60131.60131.60-
Jan 27, 2023132.80132.80132.80132.80132.80-
Jan 26, 2023132.80132.80132.80132.80132.80-
Jan 25, 2023133.40133.40133.40133.40133.40-
Jan 24, 2023131.60131.60131.60131.60131.60-
Jan 23, 2023128.40128.40128.40128.40128.40-
Jan 20, 2023130.20130.20130.20130.20130.20-
Jan 19, 2023132.40132.40132.40132.40132.40-
Jan 18, 2023131.20131.20131.20131.20131.20-
Jan 17, 2023128.40128.40128.40128.40128.40-
Jan 16, 2023130.00130.00130.00130.00130.002
Jan 13, 2023129.20129.20129.20129.20129.20-
Jan 12, 2023128.80128.80128.80128.80128.80-
Jan 11, 2023128.60128.60128.60128.60128.60-
Jan 10, 2023125.40125.40125.40125.40125.40-
Jan 09, 2023122.20122.20121.40121.40121.4025
Jan 06, 2023125.20125.20125.20125.20125.20-
Jan 05, 2023127.60127.60127.60127.60127.60-
Jan 04, 2023129.60129.60129.60129.60129.60-
Jan 03, 2023127.00130.00127.00130.00130.0025
Jan 02, 2023130.40130.40130.40130.40130.40-
Dec 30, 2022130.20130.20130.20130.20130.20-
Dec 29, 2022127.60127.60126.60126.60126.6030
Dec 29, 2022135 Dividend
Dec 28, 2022127.80127.80127.60127.60-7.4098
Dec 27, 2022129.40129.40126.60126.60-7.34314
Dec 23, 2022124.40124.40124.40124.40-7.21-
Dec 22, 2022125.60125.60125.60125.60-7.28-
Dec 21, 2022122.60122.60122.60122.60-7.11-
Dec 20, 2022122.00122.00122.00122.00-7.08-
Dec 19, 2022120.80121.00120.80121.00-7.028
Dec 16, 2022121.40121.40121.40121.40-7.04-
Dec 15, 2022124.20124.20124.20124.20-7.20-
Dec 14, 2022127.40128.00127.40128.00-7.4262
Dec 13, 2022126.40126.40126.40126.40-7.33-
Dec 12, 2022127.00127.00127.00127.00-7.37-
Dec 09, 2022127.00127.00127.00127.00-7.37-
Dec 08, 2022124.60124.60124.60124.60-7.23-
Dec 07, 2022125.00125.00125.00125.00-7.25-
Dec 06, 2022126.80126.80126.80126.80-7.35-
Dec 05, 2022127.00127.00127.00127.00-7.37-
Dec 02, 2022130.40130.40130.40130.40-7.56-
Dec 01, 2022133.00133.00133.00133.00-7.71-
Nov 30, 2022133.00133.00133.00133.00-7.71-
Nov 29, 2022134.20134.20134.20134.20-7.78-
Nov 28, 2022134.00134.00133.20133.20-7.7230
Nov 25, 2022138.40138.40138.40138.40-8.03-
Nov 24, 2022139.20141.20139.20141.20-8.1915
Nov 23, 2022132.20141.20132.20141.20-8.1915
Nov 22, 2022139.60139.60137.20138.00-8.00320
Nov 21, 2022139.40143.40138.20143.40-8.32399
Nov 18, 2022139.40139.40139.40139.40-8.08-
Nov 17, 2022138.80138.80138.80138.80-8.05-
Nov 16, 2022136.00136.00136.00136.00-7.89-
Nov 15, 2022130.40130.40130.40130.40-7.56-
Nov 14, 2022124.20124.20124.20124.20-7.20-
Nov 11, 2022127.80127.80127.80127.80-7.41-
Nov 10, 2022122.80122.80122.80122.80-7.12-
Nov 09, 2022124.40124.40123.40123.40-7.166
Nov 08, 2022124.60124.60124.60124.60-7.23-
Nov 07, 2022123.60123.60123.60123.60-7.17-
Nov 04, 2022123.80123.80123.80123.80-7.18-
Nov 03, 2022121.80121.80121.80121.80-7.06-
Nov 02, 2022122.40122.40122.40122.40-7.10-
Nov 01, 2022121.00121.00121.00121.00-7.02-
Oct 31, 2022121.80121.80121.80121.80-7.06-
Oct 28, 2022120.60120.60120.60120.60-6.99-
Oct 27, 2022120.60120.60120.60120.60-6.99-
Oct 26, 2022121.40121.40121.40121.40-7.04-
Oct 25, 2022120.40120.40120.40120.40-6.98-
Oct 24, 2022119.00119.00119.00119.00-6.90-
Oct 21, 2022121.80121.80121.80121.80-7.06-
Oct 20, 2022122.20122.20122.20122.20-7.09-
Oct 19, 2022123.80123.80123.80123.80-7.18-
Oct 18, 2022126.00126.00126.00126.00-7.31-
Oct 17, 2022124.40124.40124.40124.40-7.21-
Oct 14, 2022122.40122.40122.40122.40-7.10-
Oct 13, 2022124.40124.40124.40124.40-7.21-
Oct 12, 2022123.60123.60123.60123.60-7.17-
Oct 11, 2022124.00124.00124.00124.00-7.19-
Oct 10, 2022120.00120.00120.00120.00-6.96-
Oct 07, 2022125.20125.20125.20125.20-7.26-
Oct 06, 2022124.20124.20124.20124.20-7.20-
Oct 05, 2022121.80121.80121.80121.80-7.06-
Oct 04, 2022123.60123.60123.60123.60-7.17-
Oct 03, 2022119.80119.80119.80119.80-6.95-
Sept 30, 2022119.60119.60119.60119.60-6.94-
Sept 29, 2022124.40124.40124.40124.40-7.21-
Sept 29, 2022135 Dividend
Sept 28, 2022125.40125.40125.40125.400.56-
Sept 27, 2022124.20124.20124.20124.200.55-
Sept 26, 2022125.20125.20125.20125.200.56-
Sept 23, 2022121.20121.20121.20121.200.54-
Sept 22, 2022122.40122.40122.40122.400.54-
Sept 21, 2022120.80120.80120.80120.800.54-
Sept 20, 2022123.00123.00123.00123.000.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...