Hikari Tsushin Inc (HIK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 6 |
| 10 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 09 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 08 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 07 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 06 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 03 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 02 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 30 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 29 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 26 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 25 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 24 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 23 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 17 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 16 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 15 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 12 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 11 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 10 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 09 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 08 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 05 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 03 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 02 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 28 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 28 Mar 2024 | 147 Dividend | |||||
| 27 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 24.00 | - |
| 26 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 23.65 | - |
| 25 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 23.51 | - |
| 22 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 23.51 | - |
| 21 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 23.23 | - |
| 20 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 23.23 | - |
| 19 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 23.23 | - |
| 18 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 23.16 | - |
| 15 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 22.74 | - |
| 14 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 22.67 | - |
| 13 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 22.60 | - |
| 12 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 22.67 | - |
| 11 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 22.95 | 6 |
| 08 Mar 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 23.37 | - |
| 07 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 23.30 | - |
| 06 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 23.23 | - |
| 05 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 23.30 | - |
| 04 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 23.58 | - |
| 01 Mar 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 23.09 | - |
| 29 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 22.88 | - |
| 28 Feb 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 23.09 | - |
| 27 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 22.25 | - |
| 26 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 22.60 | - |
| 23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.04 | - |
| 22 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.11 | - |
| 21 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 21.96 | - |
| 20 Feb 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 21.54 | - |
| 19 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 21.61 | - |
| 16 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 21.61 | - |
| 15 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 21.26 | - |
| 14 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 21.47 | - |
| 13 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 23.02 | - |
| 12 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 22.25 | - |
| 09 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 22.18 | - |
| 08 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 22.53 | - |
| 07 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 22.67 | - |
| 06 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 22.32 | - |
| 05 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 22.67 | - |
| 02 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 22.53 | - |
| 01 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 22.53 | - |
| 31 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 22.53 | - |
| 30 Jan 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 22.39 | - |
| 29 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 21.75 | - |
| 26 Jan 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 21.82 | - |
| 25 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 22.32 | - |
| 24 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.04 | - |
| 23 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.04 | - |
| 22 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 21.96 | - |
| 19 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 21.68 | - |
| 18 Jan 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 21.82 | - |
| 17 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 21.96 | - |
| 16 Jan 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 22.25 | - |
| 15 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.04 | - |
| 12 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 22.04 | - |
| 11 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 22.11 | - |
| 10 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 21.68 | - |
| 09 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 21.96 | - |
| 08 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 21.26 | - |
| 05 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 21.12 | - |
| 04 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 21.12 | - |
| 03 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 20.14 | - |
| 02 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 20.49 | - |
| 29 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 20.63 | - |
| 28 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 20.77 | - |
| 28 Dec 2023 | 147 Dividend | |||||
| 27 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 0.14 | - |
| 22 Dec 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 0.14 | - |
| 21 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 0.14 | - |
| 20 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 0.14 | - |
| *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.