Hikari Tsushin, Inc. (HIK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| May 26, 2022 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| May 25, 2022 | 100.60 | 101.00 | 100.60 | 101.00 | 101.00 | 8 |
| May 24, 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 23, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| May 20, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| May 19, 2022 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| May 18, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| May 17, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| May 16, 2022 | 98.50 | 105.20 | 98.50 | 105.20 | 105.20 | 250 |
| May 13, 2022 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| May 12, 2022 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| May 11, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| May 10, 2022 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| May 09, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| May 06, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| May 05, 2022 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | 20 |
| May 04, 2022 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| May 03, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| May 02, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Apr 29, 2022 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | 7 |
| Apr 28, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Apr 27, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 30 |
| Apr 26, 2022 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Apr 25, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Apr 22, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Apr 21, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Apr 20, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Apr 19, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Apr 14, 2022 | 106.20 | 107.60 | 106.20 | 107.60 | 107.60 | 15 |
| Apr 13, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 12, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Apr 11, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Apr 08, 2022 | 110.80 | 110.80 | 110.40 | 110.40 | 110.40 | - |
| Apr 07, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Apr 06, 2022 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Apr 05, 2022 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Apr 04, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Apr 01, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Mar 31, 2022 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Mar 30, 2022 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Mar 30, 2022 | 127 Dividend | |||||
| Mar 29, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | -22.00 | - |
| Mar 28, 2022 | 104.60 | 104.60 | 104.60 | 104.60 | -21.92 | - |
| Mar 25, 2022 | 105.20 | 105.20 | 105.20 | 105.20 | -22.04 | - |
| Mar 24, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
| Mar 23, 2022 | 106.20 | 106.20 | 106.20 | 106.20 | -22.25 | - |
| Mar 22, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | -21.75 | - |
| Mar 21, 2022 | 104.20 | 104.20 | 104.20 | 104.20 | -21.83 | - |
| Mar 18, 2022 | 101.40 | 101.40 | 101.40 | 101.40 | -21.25 | - |
| Mar 17, 2022 | 104.60 | 104.60 | 104.60 | 104.60 | -21.92 | - |
| Mar 16, 2022 | 103.40 | 103.40 | 103.40 | 103.40 | -21.66 | - |
| Mar 15, 2022 | 102.00 | 102.00 | 102.00 | 102.00 | -21.37 | - |
| Mar 14, 2022 | 103.40 | 103.40 | 103.40 | 103.40 | -21.66 | - |
| Mar 11, 2022 | 102.00 | 102.00 | 102.00 | 102.00 | -21.37 | - |
| Mar 10, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | -21.54 | - |
| Mar 09, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | -22.00 | - |
| Mar 08, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
| Mar 07, 2022 | 107.80 | 107.80 | 104.40 | 104.40 | -21.87 | 44 |
| Mar 04, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | -22.96 | - |
| Mar 03, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | -23.05 | - |
| Mar 02, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | -23.34 | - |
| Mar 01, 2022 | 112.60 | 112.60 | 112.60 | 112.60 | -23.59 | - |
| Feb 28, 2022 | 110.20 | 110.20 | 110.20 | 110.20 | -23.09 | - |
| Feb 25, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | -23.01 | - |
| Feb 24, 2022 | 108.60 | 109.60 | 108.60 | 109.60 | -22.96 | 10 |
| Feb 23, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | -22.50 | - |
| Feb 22, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
| Feb 21, 2022 | 108.20 | 108.20 | 108.00 | 108.00 | -22.63 | 1 |
| Feb 18, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | -22.88 | - |
| Feb 17, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | -23.13 | 140 |
| Feb 16, 2022 | 110.20 | 110.20 | 109.60 | 109.60 | -22.96 | - |
| Feb 15, 2022 | 112.80 | 112.80 | 112.80 | 112.80 | -23.63 | - |
| Feb 14, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | -22.50 | - |
| Feb 11, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | -23.01 | - |
| Feb 10, 2022 | 111.20 | 111.20 | 111.20 | 111.20 | -23.30 | - |
| Feb 09, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | -23.13 | - |
| Feb 08, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | -22.42 | - |
| Feb 07, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
| Feb 04, 2022 | 107.20 | 107.60 | 107.20 | 107.60 | -22.54 | 30 |
| Feb 03, 2022 | 106.20 | 106.20 | 106.20 | 106.20 | -22.25 | - |
| Feb 02, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | -22.88 | - |
| Feb 01, 2022 | 105.80 | 105.80 | 105.80 | 105.80 | -22.17 | - |
| Jan 31, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | -22.21 | 30 |
| Jan 28, 2022 | 103.00 | 103.00 | 103.00 | 103.00 | -21.58 | 9 |
| Jan 27, 2022 | 102.60 | 102.60 | 102.60 | 102.60 | -21.50 | 7 |
| Jan 26, 2022 | 107.80 | 107.80 | 107.20 | 107.20 | -22.46 | 30 |
| Jan 25, 2022 | 110.80 | 110.80 | 110.80 | 110.80 | -23.22 | - |
| Jan 24, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | -23.89 | - |
| Jan 21, 2022 | 116.60 | 116.60 | 116.60 | 116.60 | -24.43 | - |
| Jan 20, 2022 | 118.40 | 118.40 | 118.40 | 118.40 | -24.81 | - |
| Jan 19, 2022 | 117.00 | 117.00 | 115.40 | 115.40 | -24.18 | 100 |
| Jan 18, 2022 | 123.20 | 123.20 | 123.20 | 123.20 | -25.81 | - |
| Jan 17, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -26.06 | - |
| Jan 14, 2022 | 125.20 | 125.20 | 124.20 | 124.20 | -26.02 | 30 |
| Jan 13, 2022 | 129.60 | 129.60 | 129.60 | 129.60 | -27.15 | - |
| Jan 12, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | -28.70 | - |
| Jan 11, 2022 | 134.20 | 134.20 | 134.20 | 134.20 | -28.12 | 30 |
| Jan 10, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | -27.28 | - |
| Jan 07, 2022 | 133.80 | 133.80 | 133.80 | 133.80 | -28.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
