Hikari Tsushin, Inc. (9435.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24,930.00 | 26,000.00 | 24,930.00 | 25,440.00 | 25,440.00 | 125,200 |
| 09 May 2024 | 24,895.00 | 25,150.00 | 24,570.00 | 24,585.00 | 24,585.00 | 43,800 |
| 08 May 2024 | 25,490.00 | 25,500.00 | 24,770.00 | 24,895.00 | 24,895.00 | 85,400 |
| 07 May 2024 | 25,695.00 | 25,775.00 | 25,450.00 | 25,720.00 | 25,720.00 | 38,700 |
| 02 May 2024 | 25,350.00 | 25,650.00 | 25,350.00 | 25,645.00 | 25,645.00 | 54,900 |
| 01 May 2024 | 25,670.00 | 25,670.00 | 25,250.00 | 25,410.00 | 25,410.00 | 23,200 |
| 30 Apr 2024 | 25,415.00 | 25,730.00 | 25,045.00 | 25,730.00 | 25,730.00 | 68,400 |
| 26 Apr 2024 | 24,685.00 | 25,070.00 | 24,425.00 | 24,915.00 | 24,915.00 | 32,200 |
| 25 Apr 2024 | 24,780.00 | 25,095.00 | 24,410.00 | 24,545.00 | 24,545.00 | 45,900 |
| 24 Apr 2024 | 25,020.00 | 25,480.00 | 24,975.00 | 25,160.00 | 25,160.00 | 53,300 |
| 23 Apr 2024 | 24,830.00 | 25,080.00 | 24,605.00 | 24,970.00 | 24,970.00 | 51,500 |
| 22 Apr 2024 | 24,770.00 | 24,780.00 | 24,335.00 | 24,630.00 | 24,630.00 | 49,900 |
| 19 Apr 2024 | 24,290.00 | 24,430.00 | 23,980.00 | 24,295.00 | 24,295.00 | 78,500 |
| 18 Apr 2024 | 24,980.00 | 24,995.00 | 24,515.00 | 24,695.00 | 24,695.00 | 82,100 |
| 17 Apr 2024 | 25,655.00 | 25,670.00 | 25,075.00 | 25,100.00 | 25,100.00 | 66,000 |
| 16 Apr 2024 | 26,315.00 | 26,320.00 | 25,415.00 | 25,525.00 | 25,525.00 | 77,200 |
| 15 Apr 2024 | 27,385.00 | 27,585.00 | 26,740.00 | 26,815.00 | 26,815.00 | 64,500 |
| 12 Apr 2024 | 28,185.00 | 28,390.00 | 27,880.00 | 28,225.00 | 28,225.00 | 44,800 |
| 11 Apr 2024 | 27,385.00 | 28,000.00 | 27,370.00 | 28,000.00 | 28,000.00 | 56,800 |
| 10 Apr 2024 | 27,260.00 | 27,635.00 | 27,235.00 | 27,440.00 | 27,440.00 | 49,500 |
| 09 Apr 2024 | 27,470.00 | 27,470.00 | 27,045.00 | 27,240.00 | 27,240.00 | 30,600 |
| 08 Apr 2024 | 27,000.00 | 27,340.00 | 26,900.00 | 27,220.00 | 27,220.00 | 41,700 |
| 05 Apr 2024 | 26,955.00 | 27,435.00 | 26,815.00 | 27,140.00 | 27,140.00 | 29,800 |
| 04 Apr 2024 | 27,380.00 | 27,750.00 | 27,280.00 | 27,455.00 | 27,455.00 | 47,600 |
| 03 Apr 2024 | 27,350.00 | 27,585.00 | 26,810.00 | 27,380.00 | 27,380.00 | 64,000 |
| 02 Apr 2024 | 27,755.00 | 27,755.00 | 27,090.00 | 27,300.00 | 27,300.00 | 50,600 |
| 01 Apr 2024 | 28,195.00 | 28,650.00 | 27,535.00 | 27,695.00 | 27,695.00 | 46,100 |
| 29 Mar 2024 | 28,600.00 | 28,695.00 | 27,755.00 | 28,150.00 | 28,150.00 | 24,300 |
| 28 Mar 2024 | 28,420.00 | 28,620.00 | 28,000.00 | 28,330.00 | 28,330.00 | 68,100 |
| 28 Mar 2024 | 147 Dividend | |||||
| 27 Mar 2024 | 28,000.00 | 28,785.00 | 27,980.00 | 28,735.00 | 28,588.00 | 83,900 |
| 26 Mar 2024 | 27,950.00 | 28,010.00 | 27,650.00 | 27,990.00 | 27,846.81 | 42,300 |
| 25 Mar 2024 | 27,740.00 | 28,110.00 | 27,615.00 | 27,770.00 | 27,627.94 | 57,200 |
| 22 Mar 2024 | 27,570.00 | 27,745.00 | 27,560.00 | 27,745.00 | 27,603.06 | 41,200 |
| 21 Mar 2024 | 27,600.00 | 27,860.00 | 27,465.00 | 27,615.00 | 27,473.73 | 50,600 |
| 19 Mar 2024 | 27,015.00 | 27,450.00 | 26,850.00 | 27,450.00 | 27,309.57 | 47,000 |
| 18 Mar 2024 | 26,965.00 | 27,290.00 | 26,405.00 | 27,015.00 | 26,876.80 | 60,100 |
| 15 Mar 2024 | 26,720.00 | 27,055.00 | 26,405.00 | 26,465.00 | 26,329.61 | 187,500 |
| 14 Mar 2024 | 26,020.00 | 26,425.00 | 25,910.00 | 26,425.00 | 26,289.82 | 56,700 |
| 13 Mar 2024 | 26,380.00 | 26,430.00 | 26,020.00 | 26,235.00 | 26,100.79 | 52,900 |
| 12 Mar 2024 | 26,450.00 | 26,480.00 | 25,935.00 | 26,380.00 | 26,245.05 | 64,400 |
| 11 Mar 2024 | 26,930.00 | 27,390.00 | 26,235.00 | 26,530.00 | 26,394.28 | 89,200 |
| 08 Mar 2024 | 27,120.00 | 27,345.00 | 26,640.00 | 27,210.00 | 27,070.80 | 104,900 |
| 07 Mar 2024 | 27,735.00 | 27,785.00 | 27,410.00 | 27,480.00 | 27,339.42 | 46,200 |
| 06 Mar 2024 | 27,465.00 | 27,640.00 | 27,385.00 | 27,620.00 | 27,478.71 | 78,500 |
| 05 Mar 2024 | 27,455.00 | 27,590.00 | 27,100.00 | 27,465.00 | 27,324.50 | 92,600 |
| 04 Mar 2024 | 27,885.00 | 27,885.00 | 27,280.00 | 27,590.00 | 27,448.86 | 97,900 |
| 01 Mar 2024 | 27,070.00 | 27,360.00 | 26,915.00 | 27,335.00 | 27,195.16 | 69,300 |
| 29 Feb 2024 | 27,240.00 | 27,580.00 | 26,835.00 | 27,070.00 | 26,931.52 | 96,200 |
| 28 Feb 2024 | 26,200.00 | 27,240.00 | 26,200.00 | 27,055.00 | 26,916.60 | 88,000 |
| 27 Feb 2024 | 26,550.00 | 26,700.00 | 26,270.00 | 26,475.00 | 26,339.56 | 58,200 |
| 26 Feb 2024 | 26,200.00 | 26,545.00 | 26,200.00 | 26,530.00 | 26,394.28 | 76,400 |
| 22 Feb 2024 | 25,880.00 | 25,960.00 | 25,500.00 | 25,945.00 | 25,812.27 | 59,100 |
| 21 Feb 2024 | 25,360.00 | 25,785.00 | 25,285.00 | 25,575.00 | 25,444.17 | 97,700 |
| 20 Feb 2024 | 25,300.00 | 25,465.00 | 25,005.00 | 25,465.00 | 25,334.73 | 83,000 |
| 19 Feb 2024 | 25,150.00 | 25,385.00 | 25,005.00 | 25,210.00 | 25,081.03 | 49,900 |
| 16 Feb 2024 | 24,945.00 | 25,165.00 | 24,660.00 | 25,025.00 | 24,896.98 | 88,300 |
| 15 Feb 2024 | 25,040.00 | 25,040.00 | 24,315.00 | 24,605.00 | 24,479.13 | 114,100 |
| 14 Feb 2024 | 25,460.00 | 25,510.00 | 24,590.00 | 24,875.00 | 24,747.75 | 218,100 |
| 13 Feb 2024 | 26,400.00 | 26,755.00 | 25,990.00 | 26,685.00 | 26,548.49 | 144,100 |
| 09 Feb 2024 | 25,990.00 | 26,285.00 | 25,595.00 | 25,620.00 | 25,488.94 | 89,400 |
| 08 Feb 2024 | 25,800.00 | 25,980.00 | 25,635.00 | 25,920.00 | 25,787.40 | 45,400 |
| 07 Feb 2024 | 25,660.00 | 26,025.00 | 25,660.00 | 26,025.00 | 25,891.86 | 47,100 |
| 06 Feb 2024 | 26,000.00 | 26,000.00 | 25,645.00 | 25,735.00 | 25,603.35 | 60,200 |
| 05 Feb 2024 | 25,860.00 | 26,140.00 | 25,715.00 | 26,065.00 | 25,931.66 | 34,000 |
| 02 Feb 2024 | 25,990.00 | 26,030.00 | 25,780.00 | 25,860.00 | 25,727.71 | 48,000 |
| 01 Feb 2024 | 25,665.00 | 25,940.00 | 25,430.00 | 25,710.00 | 25,578.48 | 57,600 |
| 31 Jan 2024 | 25,775.00 | 26,065.00 | 25,730.00 | 25,860.00 | 25,727.71 | 72,200 |
| 30 Jan 2024 | 25,585.00 | 25,705.00 | 25,520.00 | 25,690.00 | 25,558.58 | 32,500 |
| 29 Jan 2024 | 25,230.00 | 25,585.00 | 25,145.00 | 25,435.00 | 25,304.88 | 60,300 |
| 26 Jan 2024 | 25,370.00 | 25,685.00 | 25,315.00 | 25,320.00 | 25,190.47 | 54,500 |
| 25 Jan 2024 | 25,085.00 | 25,865.00 | 25,085.00 | 25,795.00 | 25,663.04 | 57,000 |
| 24 Jan 2024 | 25,375.00 | 25,595.00 | 25,200.00 | 25,415.00 | 25,284.98 | 47,600 |
| 23 Jan 2024 | 25,740.00 | 25,965.00 | 25,460.00 | 25,525.00 | 25,394.42 | 45,400 |
| 22 Jan 2024 | 25,420.00 | 25,600.00 | 25,365.00 | 25,515.00 | 25,384.47 | 39,700 |
| 19 Jan 2024 | 25,080.00 | 25,220.00 | 24,940.00 | 25,185.00 | 25,056.16 | 53,700 |
| 18 Jan 2024 | 25,390.00 | 25,465.00 | 25,080.00 | 25,115.00 | 24,986.52 | 56,700 |
| 17 Jan 2024 | 25,675.00 | 25,940.00 | 25,335.00 | 25,375.00 | 25,245.19 | 52,800 |
| 16 Jan 2024 | 25,790.00 | 25,935.00 | 25,465.00 | 25,530.00 | 25,399.40 | 31,800 |
| 15 Jan 2024 | 25,285.00 | 25,415.00 | 25,195.00 | 25,220.00 | 25,090.98 | 4,800 |
| 12 Jan 2024 | 25,500.00 | 25,560.00 | 25,160.00 | 25,285.00 | 25,155.65 | 51,900 |
| 11 Jan 2024 | 25,025.00 | 25,505.00 | 25,025.00 | 25,380.00 | 25,250.16 | 70,200 |
| 10 Jan 2024 | 24,740.00 | 25,175.00 | 24,740.00 | 24,870.00 | 24,742.77 | 66,300 |
| 09 Jan 2024 | 24,580.00 | 25,515.00 | 24,580.00 | 24,890.00 | 24,762.67 | 110,100 |
| 05 Jan 2024 | 23,915.00 | 24,150.00 | 23,915.00 | 24,080.00 | 23,956.81 | 57,700 |
| 04 Jan 2024 | 23,200.00 | 23,900.00 | 23,010.00 | 23,835.00 | 23,713.07 | 72,000 |
| 29 Dec 2023 | 23,270.00 | 23,395.00 | 23,210.00 | 23,380.00 | 23,260.39 | 37,300 |
| 28 Dec 2023 | 23,370.00 | 23,525.00 | 23,340.00 | 23,435.00 | 23,315.11 | 25,300 |
| 28 Dec 2023 | 147 Dividend | |||||
| 27 Dec 2023 | 23,230.00 | 23,585.00 | 23,230.00 | 23,560.00 | 23,293.23 | 38,800 |
| 26 Dec 2023 | 23,145.00 | 23,355.00 | 23,020.00 | 23,200.00 | 22,937.30 | 27,300 |
| 25 Dec 2023 | 23,475.00 | 23,475.00 | 23,145.00 | 23,155.00 | 22,892.81 | 24,300 |
| 22 Dec 2023 | 23,480.00 | 23,605.00 | 23,310.00 | 23,340.00 | 23,075.72 | 42,700 |
| 21 Dec 2023 | 23,160.00 | 23,535.00 | 23,160.00 | 23,360.00 | 23,095.49 | 33,500 |
| 20 Dec 2023 | 23,255.00 | 23,600.00 | 23,250.00 | 23,410.00 | 23,144.92 | 67,400 |
| 19 Dec 2023 | 22,855.00 | 23,015.00 | 22,700.00 | 23,000.00 | 22,739.57 | 45,400 |
| 18 Dec 2023 | 22,860.00 | 23,015.00 | 22,640.00 | 22,905.00 | 22,645.64 | 47,100 |
| 15 Dec 2023 | 22,910.00 | 23,285.00 | 22,795.00 | 23,190.00 | 22,927.42 | 75,400 |
| 14 Dec 2023 | 23,070.00 | 23,235.00 | 22,910.00 | 23,010.00 | 22,749.45 | 41,000 |
| 13 Dec 2023 | 23,200.00 | 23,350.00 | 23,025.00 | 23,150.00 | 22,887.87 | 46,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.