Skip to main content
Hikari Food Service Co., Ltd. (TYO:138A)
Japan flag Japan · Delayed Price · Currency is JPY
3,340.00
-10.00 (-0.30%)
Apr 30, 2026, 3:23 PM JST

Hikari Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,350.003,375.003,295.003,350.003,350.000.30%2,500
Apr 27, 20263,160.003,370.003,160.003,340.003,340.006.20%16,200
Apr 24, 20263,120.003,145.003,040.003,145.003,145.00-1.41%3,000
Apr 23, 20263,365.003,395.003,040.003,190.003,190.00-5.20%6,900
Apr 22, 20263,445.003,480.003,225.003,365.003,365.00-1.46%2,500
Apr 21, 20263,280.003,480.003,280.003,415.003,415.004.43%6,400
Apr 20, 20263,110.003,300.003,110.003,270.003,270.005.14%5,100
Apr 17, 20263,010.003,120.003,000.003,110.003,110.003.32%2,300
Apr 16, 20263,055.003,055.003,010.003,010.003,010.00-1.47%1,400
Apr 15, 20263,000.003,055.002,980.003,055.003,055.002.86%8,100
Apr 14, 20262,975.002,981.002,970.002,970.002,970.00-0.17%2,000
Apr 13, 20262,967.002,975.002,960.002,975.002,975.000.27%1,200
Apr 10, 20262,990.002,990.002,961.002,967.002,967.00-0.77%1,300
Apr 9, 20262,979.002,998.002,970.002,990.002,990.000.30%1,700
Apr 8, 20262,943.002,981.002,943.002,981.002,981.001.57%5,800
Apr 7, 20262,901.002,940.002,901.002,935.002,935.000.58%1,300
Apr 6, 20262,910.002,918.002,901.002,918.002,918.000.59%1,100
Apr 3, 20262,900.002,901.002,889.002,901.002,901.000.31%1,100
Apr 2, 20262,920.002,920.002,881.002,892.002,892.00-0.96%700
Apr 1, 20262,920.002,920.002,898.002,920.002,920.000.59%600
Mar 31, 20262,897.002,903.002,847.002,903.002,903.001.47%1,200
Mar 30, 20262,856.002,861.002,822.002,861.002,861.00-0.66%2,500
Mar 27, 20262,862.002,880.002,860.002,880.002,880.00-0.48%1,100
Mar 26, 20262,876.002,894.002,876.002,894.002,894.000.66%300
Mar 25, 20262,896.002,896.002,865.002,875.002,875.00-0.07%900
Mar 24, 20262,872.002,879.002,848.002,877.002,877.001.20%800
Mar 23, 20262,852.002,852.002,813.002,843.002,843.00-1.86%1,500
Mar 19, 20262,872.002,897.002,872.002,897.002,897.00-0.10%1,500
Mar 18, 20262,888.002,900.002,888.002,900.002,900.001.15%1,500
Mar 17, 20262,888.002,888.002,867.002,867.002,867.00-0.14%600
Mar 16, 20262,863.002,872.002,863.002,871.002,871.000.38%600
Mar 13, 20262,893.002,893.002,860.002,860.002,860.00-0.38%500
Mar 12, 20262,852.002,895.002,852.002,871.002,871.000.56%700
Mar 11, 20262,850.002,894.002,850.002,855.002,855.00-0.56%2,200
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