Skip to main content
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.00
+72.00 (2.57%)
Mar 11, 2026, 9:00 AM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,800.002,871.002,800.002,871.002,871.002.57%900
Mar 9, 20262,799.002,863.002,782.002,799.002,799.00-1.65%3,400
Mar 6, 20262,812.002,846.002,811.002,846.002,846.00-700
Mar 5, 20262,898.002,898.002,828.002,846.002,846.001.50%5,900
Mar 4, 20262,802.002,838.002,801.002,804.002,804.00-1.61%2,300
Mar 3, 20262,894.002,894.002,850.002,850.002,850.00-1.52%1,700
Mar 2, 20262,900.002,900.002,849.002,894.002,894.00-0.28%1,700
Feb 27, 20262,915.002,915.002,900.002,902.002,902.00-0.27%1,000
Feb 26, 20262,900.002,915.002,900.002,910.002,910.000.52%1,000
Feb 25, 20262,913.002,913.002,891.002,895.002,895.00-0.03%1,400
Feb 24, 20262,862.002,900.002,860.002,896.002,896.001.19%1,000
Feb 20, 20262,862.002,882.002,862.002,862.002,862.00-1.72%800
Feb 19, 20262,935.002,935.002,910.002,912.002,912.00-0.75%2,400
Feb 18, 20262,873.002,936.002,873.002,934.002,934.000.72%2,000
Feb 17, 20262,837.002,923.002,837.002,913.002,913.002.68%2,200
Feb 16, 20262,859.002,859.002,798.002,837.002,837.000.18%1,700
Feb 13, 20262,830.002,839.002,830.002,832.002,832.00-0.70%2,100
Feb 12, 20262,882.002,882.002,832.002,852.002,852.000.64%1,500
Feb 10, 20262,762.002,835.002,761.002,834.002,834.002.13%2,300
Feb 9, 20262,775.002,776.002,770.002,775.002,775.000.47%1,500
Feb 6, 20262,771.002,774.002,713.002,762.002,762.00-0.47%3,000
Feb 5, 20262,778.002,785.002,772.002,775.002,775.00-0.39%1,200
Feb 4, 20262,850.002,850.002,780.002,786.002,786.00-2.52%2,700
Feb 3, 20262,859.002,868.002,847.002,858.002,858.00-1.69%1,500
Feb 2, 20262,917.002,917.002,857.002,907.002,907.00-0.24%2,500
Jan 30, 20262,922.002,922.002,905.002,914.002,914.00-0.27%2,600
Jan 29, 20262,925.002,929.002,907.002,922.002,922.00-0.10%900
Jan 28, 20262,920.002,925.002,900.002,925.002,925.000.93%2,100
Jan 27, 20262,873.002,898.002,873.002,898.002,898.001.15%3,300
Jan 26, 20262,850.002,865.002,850.002,865.002,865.000.60%1,300
Jan 23, 20262,840.002,850.002,840.002,848.002,848.000.46%1,700
Jan 22, 20262,843.002,843.002,835.002,835.002,835.00-0.14%1,500
Jan 21, 20262,839.002,847.002,838.002,839.002,839.00-0.25%900
Jan 20, 20262,841.002,846.002,839.002,846.002,846.000.28%1,400
Jan 19, 20262,806.002,842.002,800.002,838.002,838.001.65%2,400
Jan 16, 20262,791.002,817.002,790.002,792.002,792.000.29%1,700
Jan 15, 20262,880.002,880.002,784.002,784.002,784.00-1.73%6,100
Jan 14, 20262,819.002,845.002,783.002,833.002,833.001.58%4,100
Jan 13, 20262,798.002,819.002,773.002,789.002,789.000.69%6,000
Jan 9, 20262,749.002,770.002,749.002,770.002,770.000.76%2,300
Jan 8, 20262,723.002,749.002,723.002,749.002,749.000.95%700
Jan 7, 20262,744.002,751.002,716.002,723.002,723.00-0.73%1,900
Jan 6, 20262,720.002,743.002,720.002,743.002,743.001.48%1,600
Jan 5, 20262,753.002,753.002,700.002,703.002,703.00-1.35%4,100
Dec 30, 20252,700.002,766.002,700.002,740.002,740.002.05%2,600
Dec 29, 20252,738.002,785.002,650.002,685.002,685.001.78%6,900
Dec 26, 20252,640.002,675.002,610.002,638.002,638.005.02%11,400
Dec 25, 20252,506.002,517.002,506.002,512.002,512.000.24%4,000
Dec 24, 20252,518.002,520.002,506.002,506.002,506.00-0.48%4,700
Dec 23, 20252,525.002,525.002,505.002,518.002,518.00-0.32%1,000
Dec 22, 20252,586.002,586.002,506.002,526.002,526.000.84%4,100
Dec 19, 20252,503.002,518.002,501.002,505.002,505.000.08%2,500
Dec 18, 20252,503.002,503.002,500.002,503.002,503.00-800
Dec 17, 20252,515.002,515.002,503.002,503.002,503.00-0.28%1,100
Dec 16, 20252,505.002,510.002,503.002,510.002,510.000.20%2,900
Dec 15, 20252,516.002,519.002,505.002,505.002,505.00-0.44%5,200
Dec 12, 20252,545.002,545.002,516.002,516.002,516.00-1.14%3,000
Dec 11, 20252,558.002,560.002,525.002,545.002,545.00-2.08%2,700
Dec 10, 20252,628.002,628.002,597.002,599.002,599.00-1.07%1,800
Dec 9, 20252,607.002,630.002,607.002,627.002,627.000.81%1,300
Dec 8, 20252,550.002,629.002,550.002,606.002,606.002.24%1,600
Dec 5, 20252,540.002,549.002,525.002,549.002,549.001.07%3,500
Dec 4, 20252,530.002,540.002,512.002,522.002,522.000.08%4,600
Dec 3, 20252,630.002,630.002,520.002,520.002,520.00-4.18%5,100
Dec 2, 20252,680.002,680.002,630.002,630.002,630.00-1.87%3,600
Dec 1, 20252,676.002,714.002,676.002,680.002,680.000.15%3,900
Nov 28, 20252,666.002,685.002,660.002,676.002,676.000.19%4,100
Nov 27, 20252,715.002,741.002,671.002,671.002,671.00-4.88%16,400
Nov 26, 20252,806.002,833.002,789.002,808.002,768.010.04%16,700
Nov 25, 20252,811.002,830.002,800.002,807.002,767.03-0.11%12,000
Nov 21, 20252,804.002,839.002,802.002,810.002,769.99-0.04%5,200
Nov 20, 20252,844.002,845.002,809.002,811.002,770.97-0.60%4,500
Nov 19, 20252,822.002,838.002,822.002,828.002,787.730.21%1,200
Nov 18, 20252,838.002,855.002,820.002,822.002,781.81-0.56%3,700
Nov 17, 20252,840.002,858.002,822.002,838.002,797.59-0.04%6,500
Nov 14, 20252,838.002,840.002,821.002,839.002,798.570.32%2,900
Nov 13, 20252,856.002,856.002,825.002,830.002,789.70-0.95%3,500
Nov 12, 20252,830.002,857.002,825.002,857.002,816.320.95%4,100
Nov 11, 20252,869.002,869.002,830.002,830.002,789.70-0.07%4,200
Nov 10, 20252,820.002,847.002,820.002,832.002,791.670.89%2,100
Nov 7, 20252,886.002,886.002,807.002,807.002,767.03-1.27%5,300
Nov 6, 20252,925.002,925.002,841.002,843.002,802.52-1.18%2,400
Nov 5, 20252,954.002,954.002,821.002,877.002,836.03-2.64%13,600
Nov 4, 20252,979.002,983.002,934.002,955.002,912.920.89%4,600
Oct 31, 20252,950.002,950.002,912.002,929.002,887.290.31%1,700
Oct 30, 20252,925.002,957.002,903.002,920.002,878.420.59%2,600
Oct 29, 20252,935.002,935.002,903.002,903.002,861.66-2.06%3,600
Oct 28, 20253,000.003,000.002,915.002,964.002,921.79-0.27%2,100
Oct 27, 20253,015.003,015.002,971.002,972.002,929.68-0.34%4,500
Oct 24, 20252,987.003,010.002,968.002,982.002,939.54-0.17%7,100
Oct 23, 20252,827.002,994.002,825.002,987.002,944.475.66%9,700
Oct 22, 20252,816.002,829.002,816.002,827.002,786.740.71%2,000
Oct 21, 20252,835.002,839.002,805.002,807.002,767.03-1.47%6,800
Oct 20, 20252,844.002,861.002,833.002,849.002,808.431.42%4,200
Oct 17, 20252,820.002,835.002,803.002,809.002,769.00-0.39%4,900
Oct 16, 20252,859.002,927.002,797.002,820.002,779.84-2.08%24,200
Oct 15, 20253,300.003,315.002,850.002,880.002,838.99-0.69%92,200
Oct 14, 20252,890.002,980.002,840.002,900.002,858.70-1.36%7,300
Oct 10, 20252,986.003,065.002,900.002,940.002,898.13-2.97%6,800
Oct 9, 20253,170.003,200.002,956.003,030.002,986.85-5.46%15,600