HIK.F - Hikari Tsushin, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 34 |
| May 26, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| May 25, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 24, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| May 19, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| May 18, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| May 17, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 34 |
| May 16, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| May 15, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| May 12, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| May 11, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| May 10, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| May 09, 2023 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 70 |
| May 08, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| May 05, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| May 04, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| May 03, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| May 02, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Apr 28, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Apr 27, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Apr 26, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Apr 25, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Apr 24, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Apr 21, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Apr 20, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Apr 19, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Apr 18, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Apr 17, 2023 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | - |
| Apr 14, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Apr 13, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Apr 12, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Apr 05, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Apr 04, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Apr 03, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Mar 31, 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| Mar 30, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 30, 2023 | 141 Dividend | |||||
| Mar 29, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
| Mar 28, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | -11.12 | - |
| Mar 27, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
| Mar 24, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
| Mar 23, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | -10.92 | - |
| Mar 22, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
| Mar 21, 2023 | 129.00 | 129.00 | 128.40 | 128.40 | -10.86 | 30 |
| Mar 20, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | -10.95 | - |
| Mar 17, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | - |
| Mar 16, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | -10.88 | - |
| Mar 15, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | -10.93 | - |
| Mar 14, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | -11.20 | - |
| Mar 13, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | -11.27 | 12 |
| Mar 10, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | -11.46 | - |
| Mar 09, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | -11.58 | - |
| Mar 08, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | -11.58 | - |
| Mar 07, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | -11.71 | - |
| Mar 06, 2023 | 139.20 | 139.20 | 139.20 | 139.20 | -11.78 | - |
| Mar 03, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | -11.74 | - |
| Mar 02, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | -11.34 | - |
| Mar 01, 2023 | 135.80 | 135.80 | 135.80 | 135.80 | -11.49 | - |
| Feb 28, 2023 | 136.40 | 136.40 | 136.40 | 136.40 | -11.54 | - |
| Feb 27, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | -11.61 | - |
| Feb 24, 2023 | 141.20 | 141.20 | 141.20 | 141.20 | -11.95 | - |
| Feb 23, 2023 | 137.20 | 137.20 | 137.20 | 137.20 | -11.61 | 10 |
| Feb 22, 2023 | 140.20 | 140.20 | 140.20 | 140.20 | -11.86 | - |
| Feb 21, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | -11.76 | - |
| Feb 20, 2023 | 139.60 | 139.60 | 139.60 | 139.60 | -11.81 | - |
| Feb 17, 2023 | 139.40 | 139.40 | 139.40 | 139.40 | -11.80 | 15 |
| Feb 16, 2023 | 137.80 | 138.00 | 137.40 | 137.40 | -11.63 | 100 |
| Feb 15, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | -11.76 | 30 |
| Feb 14, 2023 | 128.20 | 128.20 | 128.20 | 128.20 | -10.85 | - |
| Feb 13, 2023 | 128.80 | 128.80 | 128.00 | 128.00 | -10.83 | 100 |
| Feb 10, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | -10.98 | - |
| Feb 09, 2023 | 132.60 | 132.60 | 132.40 | 132.40 | -11.20 | 1 |
| Feb 08, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
| Feb 07, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
| Feb 06, 2023 | 130.60 | 131.80 | 130.60 | 131.80 | -11.15 | 25 |
| Feb 03, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | -11.32 | - |
| Feb 02, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | -11.08 | - |
| Feb 01, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | -10.97 | - |
| Jan 31, 2023 | 130.40 | 130.40 | 130.00 | 130.00 | -11.00 | 500 |
| Jan 30, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
| Jan 27, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
| Jan 26, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | -11.24 | - |
| Jan 25, 2023 | 133.40 | 133.40 | 133.40 | 133.40 | -11.29 | - |
| Jan 24, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | -11.14 | - |
| Jan 23, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | -10.86 | - |
| Jan 20, 2023 | 130.20 | 130.20 | 130.20 | 130.20 | -11.02 | - |
| Jan 19, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | -11.20 | - |
| Jan 18, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | -11.10 | - |
| Jan 17, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | -10.86 | - |
| Jan 16, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | -11.00 | 2 |
| Jan 13, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | -10.93 | - |
| Jan 12, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | -10.90 | - |
| Jan 11, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | -10.88 | - |
| Jan 10, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | -10.61 | - |
| Jan 09, 2023 | 122.20 | 122.20 | 121.40 | 121.40 | -10.27 | 25 |
| Jan 06, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | -10.59 | - |
| *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.