Hikari Tsushin, Inc. (FRA:HIK)
Germany
· Delayed Price · Currency is EUR 228.00
0.00 (0.00%)
At close: Dec 4, 2025
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Dec 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Dec 2, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Dec 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Nov 28, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Nov 27, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Nov 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4.35% | - |
| Nov 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Nov 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Nov 21, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.46% | - |
| Nov 20, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Nov 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -5.74% | - |
| Nov 17, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 5 |
| Nov 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Nov 13, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Nov 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4.42% | - |
| Nov 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Nov 7, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 3.67% | - |
| Nov 6, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 80 |
| Nov 5, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 31, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Oct 30, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Oct 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -5.74% | - |
| Oct 28, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Oct 27, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | - |
| Oct 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Oct 23, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Oct 22, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | 5 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Oct 20, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 4.50% | - |
| Oct 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| Oct 15, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -3.51% | 10 |
| Oct 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 4.59% | - |
| Oct 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.54% | 20 |
| Oct 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Oct 9, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 10 |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 7, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Oct 6, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.63% | 5 |
| Oct 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 2, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Oct 1, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | -0.85% | 6 |
| Sep 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Sep 26, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0.85% | - |
| Sep 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | -0.84% | - |
| Sep 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | -0.83% | - |
| Sep 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | -2.44% | - |
| Sep 22, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.91 | 1.65% | - |
| Sep 19, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | - | 10 |
| Sep 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | - | - |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | -0.82% | - |
| Sep 16, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 2.52% | - |
| Sep 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0.85% | - |
| Sep 12, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | -0.84% | - |
| Sep 11, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 236.94 | 1.71% | 30 |
| Sep 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 2.63% | - |
| Sep 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 226.99 | 1.79% | - |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | -0.88% | - |
| Sep 5, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | - | - |
| Sep 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 1.80% | - |
| Sep 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | - | - |
| Sep 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | -0.89% | - |
| Sep 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | -0.88% | - |
| Aug 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | -0.88% | - |
| Aug 28, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 226.99 | -0.87% | - |
| Aug 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.98 | -1.71% | 15 |
| Aug 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | -0.85% | - |
| Aug 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | -2.48% | - |
| Aug 22, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | - | 4 |
| Aug 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | -0.82% | - |
| Aug 20, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | - | - |
| Aug 19, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0.83% | - |
| Aug 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | -0.82% | - |
| Aug 15, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | -0.81% | - |
| Aug 14, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.91 | 2.50% | - |
| Aug 13, 2025 | 242.00 | 244.00 | 240.00 | 240.00 | 238.93 | -4.00% | 35 |
| Aug 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.89 | 0.81% | - |
| Aug 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.90 | -0.80% | - |
| Aug 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.89 | 2.46% | - |
| Aug 7, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 1.67% | - |
| Aug 6, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | - | - |
| Aug 5, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 238.93 | 1.69% | 30 |
| Aug 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | - | - |
| Aug 1, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | - | - |
| Jul 31, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 1.72% | - |
| Jul 30, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 230.97 | -1.69% | 5 |
| Jul 29, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 234.95 | 2.61% | 10 |
| Jul 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.98 | -1.71% | - |
| Jul 25, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | -0.85% | - |
| Jul 24, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | -3.28% | - |
| Jul 23, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | -0.81% | 8 |
| Jul 22, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 244.91 | 0.82% | 30 |
| Jul 21, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0.83% | - |