HIK.F - Hikari Tsushin, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2023133.00133.00133.00133.00133.0034
May 26, 2023132.00132.00132.00132.00132.00-
May 25, 2023132.50132.50132.50132.50132.50-
May 24, 2023134.00134.00134.00134.00134.00-
May 23, 2023------
May 22, 2023135.50135.50135.50135.50135.50-
May 19, 2023138.00138.00138.00138.00138.00-
May 18, 2023139.50139.50139.50139.50139.50-
May 17, 2023138.00138.00138.00138.00138.0034
May 16, 2023125.50125.50125.50125.50125.50-
May 15, 2023127.50127.50127.50127.50127.50-
May 12, 2023125.00125.00125.00125.00125.00-
May 11, 2023124.00124.00124.00124.00124.00-
May 10, 2023124.00124.00124.00124.00124.00-
May 09, 2023123.00125.50123.00125.50125.5070
May 08, 2023123.50123.50123.50123.50123.50-
May 05, 2023121.00121.00121.00121.00121.00-
May 04, 2023115.50115.50115.50115.50115.50-
May 03, 2023116.50116.50116.50116.50116.50-
May 02, 2023121.00121.00121.00121.00121.00-
Apr 28, 2023123.50123.50123.50123.50123.50-
Apr 27, 2023122.50122.50122.50122.50122.50-
Apr 26, 2023123.50123.50123.50123.50123.50-
Apr 25, 2023123.00123.00123.00123.00123.00-
Apr 24, 2023121.50121.50121.50121.50121.50-
Apr 21, 2023123.00123.00123.00123.00123.00-
Apr 20, 2023121.00121.00121.00121.00121.00-
Apr 19, 2023121.50121.50121.50121.50121.50-
Apr 18, 2023122.50122.50122.50122.50122.50-
Apr 17, 2023123.00123.00121.50121.50121.50-
Apr 14, 2023123.00123.00123.00123.00123.00-
Apr 13, 2023121.50121.50121.50121.50121.50-
Apr 12, 2023121.00121.00121.00121.00121.00-
Apr 11, 2023------
Apr 06, 2023122.00122.00122.00122.00122.00-
Apr 05, 2023123.00123.00123.00123.00123.00-
Apr 04, 2023125.50125.50125.50125.50125.50-
Apr 03, 2023127.50127.50127.50127.50127.50-
Mar 31, 2023127.40127.40127.40127.40127.40-
Mar 30, 2023128.00128.00128.00128.00128.00-
Mar 30, 2023141 Dividend
Mar 29, 2023130.00130.00130.00130.00-11.00-
Mar 28, 2023131.40131.40131.40131.40-11.12-
Mar 27, 2023130.00130.00130.00130.00-11.00-
Mar 24, 2023129.60129.60129.60129.60-10.97-
Mar 23, 2023129.00129.00129.00129.00-10.92-
Mar 22, 2023129.60129.60129.60129.60-10.97-
Mar 21, 2023129.00129.00128.40128.40-10.8630
Mar 20, 2023129.40129.40129.40129.40-10.95-
Mar 17, 2023130.00130.00130.00130.00-11.00-
Mar 16, 2023128.60128.60128.60128.60-10.88-
Mar 15, 2023129.20129.20129.20129.20-10.93-
Mar 14, 2023132.40132.40132.40132.40-11.20-
Mar 13, 2023133.20133.20133.20133.20-11.2712
Mar 10, 2023135.40135.40135.40135.40-11.46-
Mar 09, 2023136.80136.80136.80136.80-11.58-
Mar 08, 2023136.80136.80136.80136.80-11.58-
Mar 07, 2023138.40138.40138.40138.40-11.71-
Mar 06, 2023139.20139.20139.20139.20-11.78-
Mar 03, 2023138.80138.80138.80138.80-11.74-
Mar 02, 2023134.00134.00134.00134.00-11.34-
Mar 01, 2023135.80135.80135.80135.80-11.49-
Feb 28, 2023136.40136.40136.40136.40-11.54-
Feb 27, 2023137.20137.20137.20137.20-11.61-
Feb 24, 2023141.20141.20141.20141.20-11.95-
Feb 23, 2023137.20137.20137.20137.20-11.6110
Feb 22, 2023140.20140.20140.20140.20-11.86-
Feb 21, 2023139.00139.00139.00139.00-11.76-
Feb 20, 2023139.60139.60139.60139.60-11.81-
Feb 17, 2023139.40139.40139.40139.40-11.8015
Feb 16, 2023137.80138.00137.40137.40-11.63100
Feb 15, 2023139.00139.00139.00139.00-11.7630
Feb 14, 2023128.20128.20128.20128.20-10.85-
Feb 13, 2023128.80128.80128.00128.00-10.83100
Feb 10, 2023129.80129.80129.80129.80-10.98-
Feb 09, 2023132.60132.60132.40132.40-11.201
Feb 08, 2023132.80132.80132.80132.80-11.24-
Feb 07, 2023131.60131.60131.60131.60-11.14-
Feb 06, 2023130.60131.80130.60131.80-11.1525
Feb 03, 2023133.80133.80133.80133.80-11.32-
Feb 02, 2023131.00131.00131.00131.00-11.08-
Feb 01, 2023129.60129.60129.60129.60-10.97-
Jan 31, 2023130.40130.40130.00130.00-11.00500
Jan 30, 2023131.60131.60131.60131.60-11.14-
Jan 27, 2023132.80132.80132.80132.80-11.24-
Jan 26, 2023132.80132.80132.80132.80-11.24-
Jan 25, 2023133.40133.40133.40133.40-11.29-
Jan 24, 2023131.60131.60131.60131.60-11.14-
Jan 23, 2023128.40128.40128.40128.40-10.86-
Jan 20, 2023130.20130.20130.20130.20-11.02-
Jan 19, 2023132.40132.40132.40132.40-11.20-
Jan 18, 2023131.20131.20131.20131.20-11.10-
Jan 17, 2023128.40128.40128.40128.40-10.86-
Jan 16, 2023130.00130.00130.00130.00-11.002
Jan 13, 2023129.20129.20129.20129.20-10.93-
Jan 12, 2023128.80128.80128.80128.80-10.90-
Jan 11, 2023128.60128.60128.60128.60-10.88-
Jan 10, 2023125.40125.40125.40125.40-10.61-
Jan 09, 2023122.20122.20121.40121.40-10.2725
Jan 06, 2023125.20125.20125.20125.20-10.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...