Hikari Tsushin, Inc. (TYO:9435)
Japan
· Delayed Price · Currency is JPY 42,420
-300 (-0.70%)
At close: Mar 9, 2026
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42,210.00 | 43,130.00 | 41,810.00 | 42,720.00 | 42,720.00 | 0.28% | 74,100 |
| Mar 5, 2026 | 43,070.00 | 43,310.00 | 42,240.00 | 42,600.00 | 42,600.00 | 0.54% | 107,100 |
| Mar 4, 2026 | 43,200.00 | 43,470.00 | 41,620.00 | 42,370.00 | 42,370.00 | -2.66% | 97,900 |
| Mar 3, 2026 | 43,920.00 | 44,690.00 | 43,100.00 | 43,530.00 | 43,530.00 | -1.05% | 102,200 |
| Mar 2, 2026 | 43,240.00 | 44,150.00 | 42,860.00 | 43,990.00 | 43,990.00 | -0.50% | 89,500 |
| Feb 27, 2026 | 43,050.00 | 44,210.00 | 42,810.00 | 44,210.00 | 44,210.00 | 3.83% | 146,900 |
| Feb 26, 2026 | 41,940.00 | 43,020.00 | 41,550.00 | 42,580.00 | 42,580.00 | 3.05% | 91,600 |
| Feb 25, 2026 | 41,620.00 | 41,620.00 | 41,120.00 | 41,320.00 | 41,320.00 | 0.54% | 79,500 |
| Feb 24, 2026 | 41,600.00 | 41,880.00 | 40,700.00 | 41,100.00 | 41,100.00 | -1.93% | 109,900 |
| Feb 20, 2026 | 42,600.00 | 42,970.00 | 41,720.00 | 41,910.00 | 41,910.00 | -1.83% | 87,900 |
| Feb 19, 2026 | 42,400.00 | 43,110.00 | 42,280.00 | 42,690.00 | 42,690.00 | 1.21% | 71,700 |
| Feb 18, 2026 | 41,900.00 | 42,330.00 | 41,570.00 | 42,180.00 | 42,180.00 | 1.18% | 76,200 |
| Feb 17, 2026 | 41,580.00 | 42,050.00 | 41,110.00 | 41,690.00 | 41,690.00 | 0.26% | 89,800 |
| Feb 16, 2026 | 42,510.00 | 42,540.00 | 41,580.00 | 41,580.00 | 41,580.00 | -2.10% | 113,300 |
| Feb 13, 2026 | 43,220.00 | 43,640.00 | 42,390.00 | 42,470.00 | 42,470.00 | -2.81% | 170,200 |
| Feb 12, 2026 | 45,000.00 | 45,070.00 | 43,320.00 | 43,700.00 | 43,700.00 | -2.35% | 148,800 |
| Feb 10, 2026 | 44,730.00 | 45,500.00 | 44,580.00 | 44,750.00 | 44,750.00 | - | 101,000 |
| Feb 9, 2026 | 44,010.00 | 45,500.00 | 43,790.00 | 44,750.00 | 44,750.00 | 3.32% | 107,500 |
| Feb 6, 2026 | 43,500.00 | 43,890.00 | 43,150.00 | 43,310.00 | 43,310.00 | -0.57% | 50,800 |
| Feb 5, 2026 | 43,310.00 | 44,220.00 | 43,050.00 | 43,560.00 | 43,560.00 | 0.58% | 66,800 |
| Feb 4, 2026 | 43,540.00 | 43,860.00 | 42,690.00 | 43,310.00 | 43,310.00 | -0.53% | 92,000 |
| Feb 3, 2026 | 43,050.00 | 44,000.00 | 43,000.00 | 43,540.00 | 43,540.00 | 2.25% | 70,300 |
| Feb 2, 2026 | 42,700.00 | 43,380.00 | 42,580.00 | 42,580.00 | 42,580.00 | 0.16% | 57,300 |
| Jan 30, 2026 | 42,580.00 | 42,780.00 | 41,970.00 | 42,510.00 | 42,510.00 | -0.16% | 78,500 |
| Jan 29, 2026 | 42,550.00 | 42,920.00 | 41,930.00 | 42,580.00 | 42,580.00 | -1.32% | 112,400 |
| Jan 28, 2026 | 43,550.00 | 43,550.00 | 42,950.00 | 43,150.00 | 43,150.00 | -0.55% | 51,800 |
| Jan 27, 2026 | 43,000.00 | 43,470.00 | 42,920.00 | 43,390.00 | 43,390.00 | 1.12% | 69,800 |
| Jan 26, 2026 | 43,010.00 | 43,380.00 | 42,910.00 | 42,910.00 | 42,910.00 | -1.83% | 64,700 |
| Jan 23, 2026 | 44,090.00 | 44,670.00 | 43,710.00 | 43,710.00 | 43,710.00 | -0.41% | 71,600 |
| Jan 22, 2026 | 44,140.00 | 44,640.00 | 43,750.00 | 43,890.00 | 43,890.00 | 0.90% | 64,100 |
| Jan 21, 2026 | 43,640.00 | 44,430.00 | 42,600.00 | 43,500.00 | 43,500.00 | -1.00% | 113,200 |
| Jan 20, 2026 | 44,130.00 | 44,130.00 | 43,170.00 | 43,940.00 | 43,940.00 | -0.41% | 66,500 |
| Jan 19, 2026 | 45,390.00 | 45,540.00 | 43,870.00 | 44,120.00 | 44,120.00 | -2.88% | 83,600 |
| Jan 16, 2026 | 45,340.00 | 45,580.00 | 45,000.00 | 45,430.00 | 45,430.00 | -0.11% | 38,200 |
| Jan 15, 2026 | 45,600.00 | 45,950.00 | 45,480.00 | 45,480.00 | 45,480.00 | -0.09% | 55,900 |
| Jan 14, 2026 | 45,240.00 | 45,810.00 | 44,800.00 | 45,520.00 | 45,520.00 | 1.93% | 91,300 |
| Jan 13, 2026 | 44,200.00 | 45,080.00 | 44,080.00 | 44,660.00 | 44,660.00 | 2.06% | 88,400 |
| Jan 9, 2026 | 44,890.00 | 44,940.00 | 43,470.00 | 43,760.00 | 43,760.00 | -1.84% | 115,900 |
| Jan 8, 2026 | 44,530.00 | 45,270.00 | 44,300.00 | 44,580.00 | 44,580.00 | 0.13% | 77,700 |
| Jan 7, 2026 | 44,810.00 | 45,210.00 | 44,420.00 | 44,520.00 | 44,520.00 | -1.15% | 92,700 |
| Jan 6, 2026 | 45,000.00 | 45,450.00 | 44,590.00 | 45,040.00 | 45,040.00 | 1.33% | 116,000 |
| Jan 5, 2026 | 44,450.00 | 44,710.00 | 44,170.00 | 44,450.00 | 44,450.00 | 1.60% | 114,000 |
| Dec 30, 2025 | 44,120.00 | 44,200.00 | 43,750.00 | 43,750.00 | 43,750.00 | -0.25% | 45,200 |
| Dec 29, 2025 | 44,000.00 | 44,160.00 | 43,720.00 | 43,860.00 | 43,860.00 | -0.61% | 67,700 |
| Dec 26, 2025 | 43,630.00 | 44,470.00 | 43,630.00 | 44,130.00 | 43,945.00 | 1.24% | 70,800 |
| Dec 25, 2025 | 44,010.00 | 44,160.00 | 43,250.00 | 43,590.00 | 43,407.26 | -0.95% | 32,300 |
| Dec 24, 2025 | 44,000.00 | 44,460.00 | 43,870.00 | 44,010.00 | 43,825.50 | 0.11% | 55,600 |
| Dec 23, 2025 | 43,700.00 | 44,150.00 | 43,700.00 | 43,960.00 | 43,775.71 | 0.59% | 68,500 |
| Dec 22, 2025 | 44,730.00 | 44,870.00 | 43,630.00 | 43,700.00 | 43,516.80 | -1.80% | 68,100 |
| Dec 19, 2025 | 44,190.00 | 44,500.00 | 43,640.00 | 44,500.00 | 44,313.45 | 2.06% | 134,900 |
| Dec 18, 2025 | 43,320.00 | 44,040.00 | 43,200.00 | 43,600.00 | 43,417.22 | 1.16% | 88,900 |
| Dec 17, 2025 | 43,010.00 | 43,340.00 | 42,650.00 | 43,100.00 | 42,919.32 | 0.28% | 94,400 |
| Dec 16, 2025 | 43,210.00 | 43,490.00 | 42,610.00 | 42,980.00 | 42,799.82 | -1.20% | 89,000 |
| Dec 15, 2025 | 42,430.00 | 43,500.00 | 42,280.00 | 43,500.00 | 43,317.64 | 2.50% | 87,900 |
| Dec 12, 2025 | 41,990.00 | 42,580.00 | 41,900.00 | 42,440.00 | 42,262.08 | 1.82% | 83,200 |
| Dec 11, 2025 | 41,650.00 | 41,810.00 | 41,310.00 | 41,680.00 | 41,505.27 | -0.36% | 116,100 |
| Dec 10, 2025 | 41,800.00 | 42,220.00 | 41,510.00 | 41,830.00 | 41,654.64 | 0.07% | 107,600 |
| Dec 9, 2025 | 41,280.00 | 41,800.00 | 40,730.00 | 41,800.00 | 41,624.77 | 1.26% | 112,000 |
| Dec 8, 2025 | 40,710.00 | 41,560.00 | 40,560.00 | 41,280.00 | 41,106.95 | 1.40% | 60,300 |
| Dec 5, 2025 | 41,780.00 | 41,800.00 | 40,510.00 | 40,710.00 | 40,539.34 | -2.56% | 115,000 |
| Dec 4, 2025 | 42,050.00 | 42,480.00 | 41,520.00 | 41,780.00 | 41,604.85 | 0.34% | 80,500 |
| Dec 3, 2025 | 41,860.00 | 42,030.00 | 41,300.00 | 41,640.00 | 41,465.44 | -1.54% | 76,200 |
| Dec 2, 2025 | 42,700.00 | 43,300.00 | 41,910.00 | 42,290.00 | 42,112.71 | -0.77% | 63,300 |
| Dec 1, 2025 | 43,440.00 | 43,560.00 | 42,590.00 | 42,620.00 | 42,441.33 | -1.89% | 50,400 |
| Nov 28, 2025 | 43,260.00 | 43,730.00 | 43,100.00 | 43,440.00 | 43,257.89 | 0.88% | 44,000 |
| Nov 27, 2025 | 43,820.00 | 44,200.00 | 43,030.00 | 43,060.00 | 42,879.49 | -1.06% | 44,200 |
| Nov 26, 2025 | 42,230.00 | 43,740.00 | 42,230.00 | 43,520.00 | 43,337.56 | 2.67% | 76,500 |
| Nov 25, 2025 | 42,430.00 | 43,450.00 | 41,820.00 | 42,390.00 | 42,212.29 | -1.07% | 84,800 |
| Nov 21, 2025 | 41,580.00 | 43,080.00 | 41,580.00 | 42,850.00 | 42,670.37 | 3.05% | 236,500 |
| Nov 20, 2025 | 42,570.00 | 42,730.00 | 41,500.00 | 41,580.00 | 41,405.69 | -1.14% | 55,500 |
| Nov 19, 2025 | 42,050.00 | 42,390.00 | 41,650.00 | 42,060.00 | 41,883.68 | -0.31% | 79,700 |
| Nov 18, 2025 | 44,000.00 | 44,000.00 | 42,160.00 | 42,190.00 | 42,013.13 | -4.57% | 87,000 |
| Nov 17, 2025 | 43,970.00 | 44,210.00 | 43,540.00 | 44,210.00 | 44,024.66 | 0.55% | 61,400 |
| Nov 14, 2025 | 44,010.00 | 44,240.00 | 43,610.00 | 43,970.00 | 43,785.67 | -0.54% | 78,600 |
| Nov 13, 2025 | 44,070.00 | 45,290.00 | 43,390.00 | 44,210.00 | 44,024.66 | 1.31% | 115,600 |
| Nov 12, 2025 | 43,480.00 | 45,350.00 | 42,640.00 | 43,640.00 | 43,457.05 | 0.81% | 175,200 |
| Nov 11, 2025 | 41,920.00 | 43,350.00 | 41,270.00 | 43,290.00 | 43,108.52 | 3.07% | 152,700 |
| Nov 10, 2025 | 40,910.00 | 42,140.00 | 40,780.00 | 42,000.00 | 41,823.93 | 3.96% | 113,900 |
| Nov 7, 2025 | 39,570.00 | 40,400.00 | 39,570.00 | 40,400.00 | 40,230.64 | 1.33% | 78,500 |
| Nov 6, 2025 | 40,000.00 | 40,770.00 | 39,860.00 | 39,870.00 | 39,702.86 | -0.57% | 98,000 |
| Nov 5, 2025 | 39,830.00 | 40,380.00 | 39,050.00 | 40,100.00 | 39,931.89 | 0.86% | 114,300 |
| Nov 4, 2025 | 40,100.00 | 40,690.00 | 39,380.00 | 39,760.00 | 39,593.32 | -2.55% | 147,700 |
| Oct 31, 2025 | 40,530.00 | 41,350.00 | 40,530.00 | 40,800.00 | 40,628.96 | 0.92% | 114,500 |
| Oct 30, 2025 | 41,210.00 | 41,240.00 | 40,180.00 | 40,430.00 | 40,260.51 | -1.87% | 383,800 |
| Oct 29, 2025 | 43,580.00 | 43,760.00 | 41,160.00 | 41,200.00 | 41,027.28 | -5.20% | 147,500 |
| Oct 28, 2025 | 44,200.00 | 44,250.00 | 43,400.00 | 43,460.00 | 43,277.81 | -1.76% | 195,100 |
| Oct 27, 2025 | 43,500.00 | 44,280.00 | 43,330.00 | 44,240.00 | 44,054.54 | 2.29% | 108,900 |
| Oct 24, 2025 | 43,390.00 | 43,420.00 | 42,780.00 | 43,250.00 | 43,068.69 | -0.12% | 70,200 |
| Oct 23, 2025 | 43,200.00 | 43,690.00 | 42,880.00 | 43,300.00 | 43,118.48 | -0.32% | 92,100 |
| Oct 22, 2025 | 42,880.00 | 43,440.00 | 42,450.00 | 43,440.00 | 43,257.89 | 1.38% | 93,000 |
| Oct 21, 2025 | 41,900.00 | 42,860.00 | 41,700.00 | 42,850.00 | 42,670.37 | 3.93% | 147,400 |
| Oct 20, 2025 | 40,800.00 | 41,230.00 | 40,320.00 | 41,230.00 | 41,057.16 | 2.33% | 70,500 |
| Oct 17, 2025 | 40,200.00 | 40,440.00 | 40,070.00 | 40,290.00 | 40,121.10 | 0.22% | 66,000 |
| Oct 16, 2025 | 39,610.00 | 40,480.00 | 39,610.00 | 40,200.00 | 40,031.48 | 0.73% | 75,800 |
| Oct 15, 2025 | 40,320.00 | 40,470.00 | 39,910.00 | 39,910.00 | 39,742.69 | -1.24% | 76,400 |
| Oct 14, 2025 | 39,760.00 | 40,480.00 | 39,570.00 | 40,410.00 | 40,240.59 | 0.60% | 83,000 |
| Oct 10, 2025 | 40,150.00 | 40,600.00 | 39,890.00 | 40,170.00 | 40,001.60 | -0.54% | 95,700 |
| Oct 9, 2025 | 41,200.00 | 42,030.00 | 40,390.00 | 40,390.00 | 40,220.68 | -0.47% | 109,600 |
| Oct 8, 2025 | 40,000.00 | 40,790.00 | 39,970.00 | 40,580.00 | 40,409.88 | 1.22% | 100,800 |
| Oct 7, 2025 | 40,090.00 | 40,250.00 | 39,890.00 | 40,090.00 | 39,921.94 | - | 68,500 |