Hikari Tsushin, Inc. (HIK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 147.00 | 147.00 | 147.00 | 148.00 | 148.00 | 60 |
| Apr 25, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 22, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 19, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Apr 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Apr 12, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 11, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 60 |
| Apr 10, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Apr 09, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 08, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Apr 05, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Apr 04, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 24 |
| Apr 03, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Apr 02, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Mar 28, 2024 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | 15 |
| Mar 28, 2024 | 147 Dividend | |||||
| Mar 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 27.00 | - |
| Mar 26, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 25.91 | 30 |
| Mar 25, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 26.22 | - |
| Mar 22, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
| Mar 21, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 25.84 | - |
| Mar 20, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 25.53 | - |
| Mar 19, 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 25.99 | 20 |
| Mar 18, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 25.68 | - |
| Mar 15, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 25.37 | - |
| Mar 14, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 25.14 | - |
| Mar 13, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
| Mar 12, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 25.29 | - |
| Mar 11, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 25.53 | - |
| Mar 08, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
| Mar 07, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 26.22 | - |
| Mar 06, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
| Mar 05, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
| Mar 04, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
| Mar 01, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
| Feb 29, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 25.76 | - |
| Feb 28, 2024 | 165.50 | 165.50 | 164.00 | 164.00 | 25.45 | 5 |
| Feb 27, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | - |
| Feb 26, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 24.98 | 60 |
| Feb 23, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 24.36 | - |
| Feb 22, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | 30 |
| Feb 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 24.36 | 30 |
| Feb 20, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 24.21 | - |
| Feb 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 24.05 | - |
| Feb 16, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 23.90 | - |
| Feb 15, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 23.66 | - |
| Feb 14, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 23.90 | - |
| Feb 13, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 25.14 | 100 |
| Feb 12, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | - |
| Feb 09, 2024 | 158.50 | 159.00 | 158.50 | 159.00 | 24.67 | 25 |
| Feb 08, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | - |
| Feb 07, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
| Feb 06, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 24.91 | - |
| Feb 05, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
| Feb 02, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 25.06 | - |
| Feb 01, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 25.06 | - |
| Jan 31, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | 20 |
| Jan 30, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 24.91 | - |
| Jan 29, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
| Jan 26, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
| Jan 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 24.83 | - |
| Jan 24, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
| Jan 23, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | - |
| Jan 22, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
| Jan 19, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 24.13 | - |
| Jan 18, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 24.13 | - |
| Jan 17, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | 7 |
| Jan 16, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 24.75 | - |
| Jan 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
| Jan 12, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
| Jan 11, 2024 | 158.50 | 158.50 | 156.50 | 156.50 | 24.28 | 30 |
| Jan 10, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 24.28 | - |
| Jan 09, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
| Jan 08, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 23.35 | - |
| Jan 05, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 23.51 | - |
| Jan 04, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 23.51 | - |
| Jan 03, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 22.27 | - |
| Jan 02, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 22.66 | - |
| Dec 29, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 23.04 | - |
| Dec 28, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 23.04 | - |
| Dec 28, 2023 | 147 Dividend | |||||
| Dec 27, 2023 | 149.00 | 149.00 | 146.00 | 146.00 | -0.16 | 250 |
| Dec 22, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
| Dec 21, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | -0.16 | - |
| Dec 20, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
| Dec 19, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | -0.15 | - |
| Dec 18, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | -0.16 | - |
| Dec 15, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
| Dec 14, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
| Dec 13, 2023 | 146.50 | 147.00 | 146.50 | 147.00 | -0.16 | 24 |
| Dec 12, 2023 | 147.00 | 147.00 | 146.50 | 146.50 | -0.16 | 20 |
| Dec 11, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | -0.15 | - |
| Dec 08, 2023 | 144.50 | 144.50 | 144.50 | 144.50 | -0.15 | - |
| Dec 07, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | -0.16 | - |
| Dec 06, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | -0.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.