Hikari Business Form Co., Ltd. (TYO:3948)
Japan
· Delayed Price · Currency is JPY 1,196.00
+13.00 (1.10%)
Apr 30, 2026, 9:00 AM JST
Hikari Business Form Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,169.00 | 1,197.00 | 1,169.00 | 1,196.00 | 1,196.00 | 1.10% | 3,300 |
| Apr 27, 2026 | 1,177.00 | 1,207.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.50% | 5,500 |
| Apr 24, 2026 | 1,230.00 | 1,230.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 3,900 |
| Apr 23, 2026 | 1,193.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.59% | 600 |
| Apr 22, 2026 | 1,189.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.17% | 800 |
| Apr 21, 2026 | 1,194.00 | 1,195.00 | 1,186.00 | 1,195.00 | 1,195.00 | 0.42% | 700 |
| Apr 20, 2026 | 1,184.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.51% | 900 |
| Apr 17, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.59% | 2,400 |
| Apr 16, 2026 | 1,189.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.09% | 1,500 |
| Apr 15, 2026 | 1,195.00 | 1,196.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.42% | 2,600 |
| Apr 14, 2026 | 1,196.00 | 1,212.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.17% | 3,700 |
| Apr 13, 2026 | 1,176.00 | 1,196.00 | 1,176.00 | 1,193.00 | 1,193.00 | 1.10% | 1,100 |
| Apr 10, 2026 | 1,184.00 | 1,191.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 700 |
| Apr 9, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.75% | 600 |
| Apr 8, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 1.27% | 1,400 |
| Apr 7, 2026 | 1,192.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.50% | 600 |
| Apr 6, 2026 | 1,134.00 | 1,203.00 | 1,134.00 | 1,203.00 | 1,203.00 | 3.35% | 1,700 |
| Apr 3, 2026 | 1,180.00 | 1,191.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.36% | 600 |
| Apr 2, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.34% | 1,200 |
| Apr 1, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,196.00 | 1,196.00 | 2.05% | 1,000 |
| Mar 31, 2026 | 1,170.00 | 1,172.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.17% | 300 |
| Mar 30, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 300 |
| Mar 27, 2026 | 1,157.00 | 1,199.00 | 1,157.00 | 1,170.00 | 1,170.00 | 1.30% | 2,500 |
| Mar 26, 2026 | 1,161.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | -1.53% | 4,700 |
| Mar 25, 2026 | 1,179.00 | 1,192.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.26% | 3,200 |
| Mar 24, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 1,500 |
| Mar 23, 2026 | 1,154.00 | 1,191.00 | 1,153.00 | 1,160.00 | 1,160.00 | -1.69% | 2,000 |
| Mar 19, 2026 | 1,169.00 | 1,199.00 | 1,169.00 | 1,180.00 | 1,180.00 | -0.84% | 500 |
| Mar 18, 2026 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 400 |
| Mar 17, 2026 | 1,176.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.77% | 800 |
| Mar 16, 2026 | 1,176.00 | 1,191.00 | 1,164.00 | 1,176.00 | 1,176.00 | -1.26% | 800 |
| Mar 13, 2026 | 1,163.00 | 1,191.00 | 1,163.00 | 1,191.00 | 1,191.00 | 0.08% | 500 |
| Mar 12, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 400 |
| Mar 11, 2026 | 1,176.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.85% | 2,300 |
| Mar 10, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 400 |
| Mar 9, 2026 | 1,172.00 | 1,222.00 | 1,140.00 | 1,180.00 | 1,180.00 | -3.36% | 4,700 |
| Mar 6, 2026 | 1,212.00 | 1,242.00 | 1,196.00 | 1,221.00 | 1,221.00 | -1.45% | 800 |
| Mar 5, 2026 | 1,259.00 | 1,259.00 | 1,229.00 | 1,239.00 | 1,239.00 | 3.25% | 900 |
| Mar 4, 2026 | 1,170.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.44% | 2,500 |
| Mar 3, 2026 | 1,235.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.44% | 700 |
| Mar 2, 2026 | 1,220.00 | 1,256.00 | 1,220.00 | 1,248.00 | 1,248.00 | -1.58% | 1,200 |
| Feb 27, 2026 | 1,237.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,268.00 | 0.08% | 1,300 |
| Feb 26, 2026 | 1,220.00 | 1,267.00 | 1,220.00 | 1,267.00 | 1,267.00 | 2.34% | 11,600 |
| Feb 25, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.31% | 600 |
| Feb 24, 2026 | 1,220.00 | 1,232.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.16% | 1,300 |
| Feb 20, 2026 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.58% | 1,900 |
| Feb 19, 2026 | 1,214.00 | 1,230.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.82% | 2,300 |
| Feb 18, 2026 | 1,204.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,223.00 | 1.07% | 2,000 |
| Feb 17, 2026 | 1,259.00 | 1,264.00 | 1,180.00 | 1,210.00 | 1,210.00 | -3.89% | 14,000 |
| Feb 16, 2026 | 1,275.00 | 1,280.00 | 1,216.00 | 1,259.00 | 1,259.00 | -1.79% | 3,200 |
| Feb 13, 2026 | 1,302.00 | 1,302.00 | 1,282.00 | 1,282.00 | 1,282.00 | -3.32% | 700 |
| Feb 12, 2026 | 1,300.00 | 1,340.00 | 1,290.00 | 1,326.00 | 1,326.00 | -1.27% | 8,200 |
| Feb 10, 2026 | 1,320.00 | 1,343.00 | 1,313.00 | 1,343.00 | 1,343.00 | 2.28% | 6,200 |
| Feb 9, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,313.00 | 1,313.00 | 0.77% | 1,300 |
| Feb 6, 2026 | 1,285.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.62% | 400 |
| Feb 5, 2026 | 1,286.00 | 1,315.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.15% | 800 |
| Feb 4, 2026 | 1,300.00 | 1,302.00 | 1,248.00 | 1,297.00 | 1,297.00 | -1.74% | 6,900 |
| Feb 3, 2026 | 1,271.00 | 1,352.00 | 1,257.00 | 1,320.00 | 1,320.00 | 5.35% | 16,800 |
| Feb 2, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 500 |
| Jan 30, 2026 | 1,260.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 600 |
| Jan 29, 2026 | 1,240.00 | 1,269.00 | 1,237.00 | 1,261.00 | 1,261.00 | 1.69% | 2,200 |
| Jan 28, 2026 | 1,258.00 | 1,283.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 1,200 |
| Jan 27, 2026 | 1,270.00 | 1,281.00 | 1,253.00 | 1,270.00 | 1,270.00 | - | 400 |
| Jan 26, 2026 | 1,270.00 | 1,271.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.08% | 800 |
| Jan 23, 2026 | 1,282.00 | 1,284.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.39% | 1,000 |
| Jan 22, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.39% | 1,400 |
| Jan 21, 2026 | 1,262.00 | 1,281.00 | 1,256.00 | 1,281.00 | 1,281.00 | 1.03% | 1,100 |
| Jan 20, 2026 | 1,280.00 | 1,301.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.94% | 600 |
| Jan 19, 2026 | 1,282.00 | 1,282.00 | 1,267.00 | 1,280.00 | 1,280.00 | -0.16% | 900 |
| Jan 16, 2026 | 1,280.00 | 1,294.00 | 1,261.00 | 1,282.00 | 1,282.00 | 0.16% | 1,200 |
| Jan 15, 2026 | 1,252.00 | 1,282.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.47% | 2,600 |
| Jan 14, 2026 | 1,270.00 | 1,279.00 | 1,260.00 | 1,274.00 | 1,274.00 | 0.31% | 8,300 |
| Jan 13, 2026 | 1,266.00 | 1,299.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.40% | 1,600 |
| Jan 9, 2026 | 1,267.00 | 1,293.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 1,900 |
| Jan 8, 2026 | 1,274.00 | 1,282.00 | 1,261.00 | 1,275.00 | 1,275.00 | 0.16% | 1,200 |
| Jan 7, 2026 | 1,256.00 | 1,273.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.03% | 900 |
| Jan 6, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.49% | 2,000 |
| Jan 5, 2026 | 1,275.00 | 1,331.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.79% | 4,300 |
| Dec 30, 2025 | 1,284.00 | 1,289.00 | 1,243.00 | 1,269.00 | 1,269.00 | -1.55% | 3,800 |
| Dec 29, 2025 | 1,296.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,289.00 | -2.57% | 3,100 |
| Dec 26, 2025 | 1,341.00 | 1,371.00 | 1,318.00 | 1,323.00 | 1,298.00 | -2.00% | 3,800 |
| Dec 25, 2025 | 1,377.00 | 1,377.00 | 1,322.00 | 1,350.00 | 1,324.49 | -1.75% | 3,600 |
| Dec 24, 2025 | 1,332.00 | 1,377.00 | 1,318.00 | 1,374.00 | 1,348.04 | 0.88% | 3,000 |
| Dec 23, 2025 | 1,367.00 | 1,367.00 | 1,332.00 | 1,362.00 | 1,336.26 | - | 2,300 |
| Dec 22, 2025 | 1,380.00 | 1,380.00 | 1,302.00 | 1,362.00 | 1,336.26 | -1.30% | 4,300 |
| Dec 19, 2025 | 1,296.00 | 1,400.00 | 1,295.00 | 1,380.00 | 1,353.92 | 7.06% | 8,900 |
| Dec 18, 2025 | 1,276.00 | 1,289.00 | 1,275.00 | 1,289.00 | 1,264.64 | 1.02% | 800 |
| Dec 17, 2025 | 1,299.00 | 1,299.00 | 1,275.00 | 1,276.00 | 1,251.89 | -0.70% | 700 |
| Dec 16, 2025 | 1,297.00 | 1,300.00 | 1,268.00 | 1,285.00 | 1,260.72 | -0.93% | 2,700 |
| Dec 15, 2025 | 1,290.00 | 1,297.00 | 1,277.00 | 1,297.00 | 1,272.49 | 0.54% | 400 |
| Dec 12, 2025 | 1,288.00 | 1,299.00 | 1,280.00 | 1,290.00 | 1,265.62 | 0.16% | 1,800 |
| Dec 11, 2025 | 1,272.00 | 1,288.00 | 1,272.00 | 1,288.00 | 1,263.66 | 0.86% | 1,400 |
| Dec 10, 2025 | 1,275.00 | 1,282.00 | 1,275.00 | 1,277.00 | 1,252.87 | -0.78% | 500 |
| Dec 9, 2025 | 1,271.00 | 1,287.00 | 1,271.00 | 1,287.00 | 1,262.68 | 1.02% | 500 |
| Dec 8, 2025 | 1,278.00 | 1,278.00 | 1,271.00 | 1,274.00 | 1,249.93 | -0.31% | 700 |
| Dec 5, 2025 | 1,280.00 | 1,282.00 | 1,275.00 | 1,278.00 | 1,253.85 | 0.24% | 1,600 |
| Dec 4, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,250.91 | 0.39% | 100 |
| Dec 3, 2025 | 1,280.00 | 1,281.00 | 1,270.00 | 1,270.00 | 1,246.00 | -0.78% | 1,000 |
| Dec 2, 2025 | 1,279.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,255.81 | 0.63% | 700 |
| Dec 1, 2025 | 1,275.00 | 1,281.00 | 1,270.00 | 1,272.00 | 1,247.96 | -0.63% | 400 |