Canada markets open in 8 hours 45 minutes

Hikari Tsushin, Inc. (HIK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
157.00+1.00 (+0.64%)
At close: 04:13PM CET
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024157.00157.00157.00157.00157.0030
Feb 20, 2024156.00156.00156.00156.00156.00-
Feb 19, 2024155.00155.00155.00155.00155.00-
Feb 16, 2024154.00154.00154.00154.00154.00-
Feb 15, 2024152.50152.50152.50152.50152.50-
Feb 14, 2024154.00154.00154.00154.00154.00-
Feb 13, 2024162.00162.00162.00162.00162.00100
Feb 12, 2024158.50158.50158.50158.50158.50-
Feb 09, 2024158.50159.00158.50159.00159.0025
Feb 08, 2024161.00161.00161.00161.00161.00-
Feb 07, 2024162.50162.50162.50162.50162.50-
Feb 06, 2024160.50160.50160.50160.50160.50-
Feb 05, 2024162.50162.50162.50162.50162.50-
Feb 02, 2024161.50161.50161.50161.50161.50-
Feb 01, 2024161.50161.50161.50161.50161.50-
Jan 31, 2024161.00161.00161.00161.00161.0020
Jan 30, 2024160.50160.50160.50160.50160.50-
Jan 29, 2024157.50157.50157.50157.50157.50-
Jan 26, 2024158.00158.00158.00158.00158.00-
Jan 25, 2024160.00160.00160.00160.00160.00-
Jan 24, 2024158.00158.00158.00158.00158.00-
Jan 23, 2024158.50158.50158.50158.50158.50-
Jan 22, 2024157.50157.50157.50157.50157.50-
Jan 19, 2024155.50155.50155.50155.50155.50-
Jan 18, 2024155.50155.50155.50155.50155.50-
Jan 17, 2024157.50157.50157.50157.50157.507
Jan 16, 2024159.50159.50159.50159.50159.50-
Jan 15, 2024158.00158.00158.00158.00158.00-
Jan 12, 2024158.00158.00158.00158.00158.00-
Jan 11, 2024158.50158.50156.50156.50156.5030
Jan 10, 2024156.50156.50156.50156.50156.50-
Jan 09, 2024157.50157.50157.50157.50157.50-
Jan 08, 2024150.50150.50150.50150.50150.50-
Jan 05, 2024151.50151.50151.50151.50151.50-
Jan 04, 2024151.50151.50151.50151.50151.50-
Jan 03, 2024143.50143.50143.50143.50143.50-
Jan 02, 2024146.00146.00146.00146.00146.00-
Dec 29, 2023148.50148.50148.50148.50148.50-
Dec 28, 2023148.50148.50148.50148.50148.50-
Dec 28, 2023147 Dividend
Dec 27, 2023149.00149.00146.00146.00-1.00250
Dec 22, 2023148.50148.50148.50148.50-1.02-
Dec 21, 2023149.00149.00149.00149.00-1.02-
Dec 20, 2023148.50148.50148.50148.50-1.02-
Dec 19, 2023145.50145.50145.50145.50-1.00-
Dec 18, 2023146.00146.00146.00146.00-1.00-
Dec 15, 2023148.50148.50148.50148.50-1.02-
Dec 14, 2023148.50148.50148.50148.50-1.02-
Dec 13, 2023146.50147.00146.50147.00-1.0124
Dec 12, 2023147.00147.00146.50146.50-1.0020
Dec 11, 2023145.50145.50145.50145.50-1.00-
Dec 08, 2023144.50144.50144.50144.50-0.99-
Dec 07, 2023146.50146.50146.50146.50-1.00-
Dec 06, 2023146.00146.00146.00146.00-1.00-
Dec 05, 2023141.00141.00140.50140.50-0.9662
Dec 04, 2023142.00142.00142.00142.00-0.97-
Dec 01, 2023140.50140.50140.50140.50-0.96-
Nov 30, 2023142.00142.00142.00142.00-0.971
Nov 29, 2023142.00142.00140.50140.50-0.966
Nov 28, 2023140.50140.50140.50140.50-0.96-
Nov 27, 2023138.50138.50138.50138.50-0.95-
Nov 24, 2023139.50139.50139.50139.50-0.96-
Nov 23, 2023137.50137.50137.50137.50-0.94-
Nov 22, 2023138.00138.00138.00138.00-0.95-
Nov 21, 2023138.00138.00138.00138.00-0.9539
Nov 20, 2023138.50138.50138.50138.50-0.95-
Nov 17, 2023137.50137.50137.50137.50-0.94-
Nov 16, 2023137.00137.00137.00137.00-0.94-
Nov 15, 2023141.00141.00141.00141.00-0.97-
Nov 14, 2023136.50136.50136.50136.50-0.93-
Nov 13, 2023132.00132.00132.00132.00-0.90-
Nov 10, 2023134.50134.50134.00134.00-0.9230
Nov 09, 2023134.50134.50134.50134.50-0.92-
Nov 08, 2023132.00132.00132.00132.00-0.90-
Nov 07, 2023133.00133.00133.00133.00-0.91-
Nov 06, 2023134.50134.50134.50134.50-0.92-
Nov 03, 2023136.50136.50136.50136.50-0.93-
Nov 02, 2023135.50135.50135.50135.50-0.93-
Nov 01, 2023133.00133.00133.00133.00-0.91-
Oct 31, 2023135.50135.50135.50135.50-0.93-
Oct 30, 2023134.50134.50134.50134.50-0.92-
Oct 27, 2023133.50133.50133.50133.50-0.91-
Oct 26, 2023128.50128.50128.50128.50-0.88-
Oct 25, 2023129.00129.00129.00129.00-0.88-
Oct 24, 2023130.00130.50130.00130.50-0.8911
Oct 23, 2023130.00130.50130.00130.50-0.8930
Oct 20, 2023133.00133.00132.50132.50-0.91115
Oct 19, 2023135.50135.50135.50135.50-0.93-
Oct 18, 2023136.00136.00136.00136.00-0.93-
Oct 17, 2023136.50136.50136.50136.50-0.93-
Oct 16, 2023133.50133.50133.50133.50-0.91-
Oct 13, 2023136.00136.00136.00136.00-0.93-
Oct 12, 2023139.50139.50139.50139.50-0.96-
Oct 11, 2023137.50137.50137.50137.50-0.94-
Oct 10, 2023140.00140.00140.00140.00-0.96-
Oct 09, 2023138.50138.50138.50138.50-0.95-
Oct 06, 2023138.50138.50138.50138.50-0.95-
Oct 05, 2023138.50138.50138.50138.50-0.95-
Oct 04, 2023137.50137.50137.50137.50-0.94-
Oct 03, 2023139.50139.50139.00139.00-0.9568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...