Hikari Tsushin Inc (HIK.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| May 02, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 10 |
| Apr 30, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - |
| Apr 29, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - |
| Apr 26, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Apr 25, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Apr 24, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 19, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 16, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Apr 15, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Apr 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Apr 11, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 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 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 05, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 04, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 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 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | - |
| Mar 28, 2024 | 147 Dividend | |||||
| Mar 27, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 25.00 | - |
| Mar 26, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 24.49 | - |
| Mar 25, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 24.35 | - |
| Mar 22, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 24.35 | - |
| Mar 21, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 24.06 | - |
| Mar 20, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 24.06 | - |
| Mar 19, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 24.06 | - |
| Mar 18, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 23.98 | 100 |
| Mar 15, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 23.55 | - |
| Mar 14, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 23.47 | - |
| Mar 13, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 23.40 | - |
| Mar 12, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 23.47 | - |
| Mar 11, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 23.76 | - |
| Mar 08, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 24.20 | - |
| Mar 07, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 24.27 | - |
| Mar 06, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 24.13 | - |
| Mar 05, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 24.13 | - |
| Mar 04, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 24.42 | - |
| Mar 01, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 23.98 | - |
| Feb 29, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 23.84 | - |
| Feb 28, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 23.91 | - |
| Feb 27, 2024 | 159.00 | 159.50 | 159.00 | 159.50 | 23.18 | - |
| Feb 26, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 23.40 | - |
| Feb 23, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.82 | - |
| Feb 22, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.89 | - |
| Feb 21, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 22.75 | 30 |
| Feb 20, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 22.38 | - |
| Feb 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 22.38 | - |
| Feb 16, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 22.38 | - |
| Feb 15, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 22.02 | - |
| Feb 14, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 22.24 | - |
| Feb 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 23.84 | - |
| Feb 12, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 23.11 | - |
| Feb 09, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 22.97 | - |
| Feb 08, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 23.33 | - |
| Feb 07, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 23.47 | - |
| Feb 06, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 23.11 | - |
| Feb 05, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 23.47 | - |
| Feb 02, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 23.33 | - |
| Feb 01, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 23.33 | - |
| Jan 31, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 23.33 | - |
| Jan 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 23.26 | - |
| Jan 29, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 22.53 | - |
| Jan 26, 2024 | 155.50 | 155.50 | 155.00 | 155.00 | 22.53 | - |
| Jan 25, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 23.11 | - |
| Jan 24, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.82 | - |
| Jan 23, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.82 | - |
| Jan 22, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.82 | - |
| Jan 19, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 22.46 | - |
| Jan 18, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 22.60 | - |
| Jan 17, 2024 | 156.50 | 156.50 | 156.00 | 156.00 | 22.67 | 100 |
| Jan 16, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 23.04 | - |
| Jan 15, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.89 | - |
| Jan 12, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.89 | - |
| Jan 11, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.89 | - |
| Jan 10, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 22.46 | - |
| Jan 09, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 22.75 | - |
| Jan 08, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 22.02 | - |
| Jan 05, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 21.88 | - |
| Jan 04, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 21.88 | - |
| Jan 03, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 20.93 | - |
| Jan 02, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 21.22 | 25 |
| Dec 29, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 21.37 | - |
| Dec 28, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 21.44 | - |
| Dec 28, 2023 | 147 Dividend | |||||
| Dec 27, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 0.15 | - |
| Dec 22, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 0.14 | - |
| Dec 21, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 0.14 | - |
| Dec 20, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 0.14 | - |
| Dec 19, 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 0.14 | - |
| Dec 18, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 0.14 | - |
| Dec 15, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 0.14 | - |
| Dec 14, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 0.14 | - |
| Dec 13, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 0.14 | - |
| Dec 12, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 0.14 | - |
| *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.