Hikari Tsushin, Inc. (TYO:9435)
Japan
· Delayed Price · Currency is JPY 40,710
-1,070 (-2.56%)
At close: Dec 5, 2025
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,780.00 | 41,800.00 | 40,510.00 | 40,710.00 | 40,710.00 | -2.56% | 115,000 |
| Dec 4, 2025 | 42,050.00 | 42,480.00 | 41,520.00 | 41,780.00 | 41,780.00 | 0.34% | 80,500 |
| Dec 3, 2025 | 41,860.00 | 42,030.00 | 41,300.00 | 41,640.00 | 41,640.00 | -1.54% | 76,200 |
| Dec 2, 2025 | 42,700.00 | 43,300.00 | 41,910.00 | 42,290.00 | 42,290.00 | -0.77% | 63,300 |
| Dec 1, 2025 | 43,440.00 | 43,560.00 | 42,590.00 | 42,620.00 | 42,620.00 | -1.89% | 50,400 |
| Nov 28, 2025 | 43,260.00 | 43,730.00 | 43,100.00 | 43,440.00 | 43,440.00 | 0.88% | 44,000 |
| Nov 27, 2025 | 43,820.00 | 44,200.00 | 43,030.00 | 43,060.00 | 43,060.00 | -1.06% | 44,200 |
| Nov 26, 2025 | 42,230.00 | 43,740.00 | 42,230.00 | 43,520.00 | 43,520.00 | 2.67% | 76,500 |
| Nov 25, 2025 | 42,430.00 | 43,450.00 | 41,820.00 | 42,390.00 | 42,390.00 | -1.07% | 84,800 |
| Nov 21, 2025 | 41,580.00 | 43,080.00 | 41,580.00 | 42,850.00 | 42,850.00 | 3.05% | 236,500 |
| Nov 20, 2025 | 42,570.00 | 42,730.00 | 41,500.00 | 41,580.00 | 41,580.00 | -1.14% | 55,500 |
| Nov 19, 2025 | 42,050.00 | 42,390.00 | 41,650.00 | 42,060.00 | 42,060.00 | -0.31% | 79,700 |
| Nov 18, 2025 | 44,000.00 | 44,000.00 | 42,160.00 | 42,190.00 | 42,190.00 | -4.57% | 87,000 |
| Nov 17, 2025 | 43,970.00 | 44,210.00 | 43,540.00 | 44,210.00 | 44,210.00 | 0.55% | 61,400 |
| Nov 14, 2025 | 44,010.00 | 44,240.00 | 43,610.00 | 43,970.00 | 43,970.00 | -0.54% | 78,600 |
| Nov 13, 2025 | 44,070.00 | 45,290.00 | 43,390.00 | 44,210.00 | 44,210.00 | 1.31% | 115,600 |
| Nov 12, 2025 | 43,480.00 | 45,350.00 | 42,640.00 | 43,640.00 | 43,640.00 | 0.81% | 175,200 |
| Nov 11, 2025 | 41,920.00 | 43,350.00 | 41,270.00 | 43,290.00 | 43,290.00 | 3.07% | 152,700 |
| Nov 10, 2025 | 40,910.00 | 42,140.00 | 40,780.00 | 42,000.00 | 42,000.00 | 3.96% | 113,900 |
| Nov 7, 2025 | 39,570.00 | 40,400.00 | 39,570.00 | 40,400.00 | 40,400.00 | 1.33% | 78,500 |
| Nov 6, 2025 | 40,000.00 | 40,770.00 | 39,860.00 | 39,870.00 | 39,870.00 | -0.57% | 98,000 |
| Nov 5, 2025 | 39,830.00 | 40,380.00 | 39,050.00 | 40,100.00 | 40,100.00 | 0.86% | 114,300 |
| Nov 4, 2025 | 40,100.00 | 40,690.00 | 39,380.00 | 39,760.00 | 39,760.00 | -2.55% | 147,700 |
| Oct 31, 2025 | 40,530.00 | 41,350.00 | 40,530.00 | 40,800.00 | 40,800.00 | 0.92% | 114,500 |
| Oct 30, 2025 | 41,210.00 | 41,240.00 | 40,180.00 | 40,430.00 | 40,430.00 | -1.87% | 383,800 |
| Oct 29, 2025 | 43,580.00 | 43,760.00 | 41,160.00 | 41,200.00 | 41,200.00 | -5.20% | 147,500 |
| Oct 28, 2025 | 44,200.00 | 44,250.00 | 43,400.00 | 43,460.00 | 43,460.00 | -1.76% | 195,100 |
| Oct 27, 2025 | 43,500.00 | 44,280.00 | 43,330.00 | 44,240.00 | 44,240.00 | 2.29% | 108,900 |
| Oct 24, 2025 | 43,390.00 | 43,420.00 | 42,780.00 | 43,250.00 | 43,250.00 | -0.12% | 70,200 |
| Oct 23, 2025 | 43,200.00 | 43,690.00 | 42,880.00 | 43,300.00 | 43,300.00 | -0.32% | 92,100 |
| Oct 22, 2025 | 42,880.00 | 43,440.00 | 42,450.00 | 43,440.00 | 43,440.00 | 1.38% | 93,000 |
| Oct 21, 2025 | 41,900.00 | 42,860.00 | 41,700.00 | 42,850.00 | 42,850.00 | 3.93% | 147,400 |
| Oct 20, 2025 | 40,800.00 | 41,230.00 | 40,320.00 | 41,230.00 | 41,230.00 | 2.33% | 70,500 |
| Oct 17, 2025 | 40,200.00 | 40,440.00 | 40,070.00 | 40,290.00 | 40,290.00 | 0.22% | 66,000 |
| Oct 16, 2025 | 39,610.00 | 40,480.00 | 39,610.00 | 40,200.00 | 40,200.00 | 0.73% | 75,800 |
| Oct 15, 2025 | 40,320.00 | 40,470.00 | 39,910.00 | 39,910.00 | 39,910.00 | -1.24% | 76,400 |
| Oct 14, 2025 | 39,760.00 | 40,480.00 | 39,570.00 | 40,410.00 | 40,410.00 | 0.60% | 83,000 |
| Oct 10, 2025 | 40,150.00 | 40,600.00 | 39,890.00 | 40,170.00 | 40,170.00 | -0.54% | 95,700 |
| Oct 9, 2025 | 41,200.00 | 42,030.00 | 40,390.00 | 40,390.00 | 40,390.00 | -0.47% | 109,600 |
| Oct 8, 2025 | 40,000.00 | 40,790.00 | 39,970.00 | 40,580.00 | 40,580.00 | 1.22% | 100,800 |
| Oct 7, 2025 | 40,090.00 | 40,250.00 | 39,890.00 | 40,090.00 | 40,090.00 | - | 68,500 |
| Oct 6, 2025 | 40,500.00 | 40,670.00 | 39,870.00 | 40,090.00 | 40,090.00 | 0.65% | 72,200 |
| Oct 3, 2025 | 39,630.00 | 40,180.00 | 39,540.00 | 39,830.00 | 39,830.00 | 1.50% | 76,200 |
| Oct 2, 2025 | 39,950.00 | 40,190.00 | 39,220.00 | 39,240.00 | 39,240.00 | -1.23% | 80,000 |
| Oct 1, 2025 | 40,840.00 | 41,010.00 | 39,720.00 | 39,730.00 | 39,730.00 | -3.75% | 78,000 |
| Sep 30, 2025 | 41,330.00 | 41,570.00 | 41,100.00 | 41,280.00 | 41,280.00 | -0.12% | 65,600 |
| Sep 29, 2025 | 41,520.00 | 41,950.00 | 40,870.00 | 41,330.00 | 41,330.00 | -2.06% | 77,400 |
| Sep 26, 2025 | 41,960.00 | 42,740.00 | 41,960.00 | 42,200.00 | 42,015.00 | 0.96% | 79,500 |
| Sep 25, 2025 | 41,780.00 | 42,130.00 | 41,440.00 | 41,800.00 | 41,616.75 | 0.70% | 99,900 |
| Sep 24, 2025 | 42,400.00 | 42,630.00 | 40,910.00 | 41,510.00 | 41,328.02 | -2.65% | 94,800 |
| Sep 22, 2025 | 42,690.00 | 42,950.00 | 42,440.00 | 42,640.00 | 42,453.07 | -0.12% | 55,800 |
| Sep 19, 2025 | 43,000.00 | 43,390.00 | 42,540.00 | 42,690.00 | 42,502.85 | -0.05% | 107,600 |
| Sep 18, 2025 | 42,370.00 | 43,100.00 | 42,170.00 | 42,710.00 | 42,522.76 | 1.40% | 72,500 |
| Sep 17, 2025 | 42,380.00 | 42,380.00 | 42,040.00 | 42,120.00 | 41,935.35 | -0.94% | 47,700 |
| Sep 16, 2025 | 41,400.00 | 42,760.00 | 41,400.00 | 42,520.00 | 42,333.60 | 2.95% | 85,800 |
| Sep 12, 2025 | 41,240.00 | 41,410.00 | 40,880.00 | 41,300.00 | 41,118.95 | 0.49% | 66,200 |
| Sep 11, 2025 | 41,150.00 | 41,590.00 | 40,620.00 | 41,100.00 | 40,919.82 | 1.31% | 80,000 |
| Sep 10, 2025 | 39,880.00 | 40,730.00 | 39,700.00 | 40,570.00 | 40,392.15 | 2.27% | 84,700 |
| Sep 9, 2025 | 39,580.00 | 39,820.00 | 39,390.00 | 39,670.00 | 39,496.09 | 1.20% | 53,200 |
| Sep 8, 2025 | 39,600.00 | 39,600.00 | 39,100.00 | 39,200.00 | 39,028.15 | 0.26% | 39,800 |
| Sep 5, 2025 | 39,400.00 | 39,500.00 | 38,970.00 | 39,100.00 | 38,928.59 | -0.66% | 75,900 |
| Sep 4, 2025 | 39,000.00 | 39,410.00 | 38,650.00 | 39,360.00 | 39,187.45 | 1.44% | 80,000 |
| Sep 3, 2025 | 38,880.00 | 39,090.00 | 38,370.00 | 38,800.00 | 38,629.91 | -0.21% | 79,300 |
| Sep 2, 2025 | 39,200.00 | 39,350.00 | 38,730.00 | 38,880.00 | 38,709.55 | -0.99% | 83,300 |
| Sep 1, 2025 | 39,020.00 | 39,690.00 | 38,950.00 | 39,270.00 | 39,097.84 | -0.20% | 73,500 |
| Aug 29, 2025 | 39,700.00 | 39,770.00 | 39,330.00 | 39,350.00 | 39,177.49 | -0.30% | 77,600 |
| Aug 28, 2025 | 39,850.00 | 39,850.00 | 39,020.00 | 39,470.00 | 39,296.97 | -0.85% | 92,800 |
| Aug 27, 2025 | 40,410.00 | 40,410.00 | 39,810.00 | 39,810.00 | 39,635.48 | -1.73% | 84,700 |
| Aug 26, 2025 | 40,870.00 | 40,890.00 | 40,500.00 | 40,510.00 | 40,332.41 | -0.88% | 104,100 |
| Aug 25, 2025 | 41,820.00 | 42,000.00 | 40,780.00 | 40,870.00 | 40,690.83 | -2.48% | 82,800 |
| Aug 22, 2025 | 41,900.00 | 42,050.00 | 41,530.00 | 41,910.00 | 41,726.27 | -0.29% | 53,600 |
| Aug 21, 2025 | 42,440.00 | 42,440.00 | 41,550.00 | 42,030.00 | 41,845.75 | -0.61% | 68,600 |
| Aug 20, 2025 | 41,210.00 | 42,410.00 | 41,100.00 | 42,290.00 | 42,104.61 | 0.91% | 93,600 |
| Aug 19, 2025 | 42,690.00 | 42,690.00 | 41,780.00 | 41,910.00 | 41,726.27 | -0.69% | 61,600 |
| Aug 18, 2025 | 42,140.00 | 42,730.00 | 41,940.00 | 42,200.00 | 42,015.00 | -0.07% | 59,300 |
| Aug 15, 2025 | 42,670.00 | 43,000.00 | 42,030.00 | 42,230.00 | 42,044.87 | -0.42% | 81,000 |
| Aug 14, 2025 | 41,920.00 | 42,750.00 | 40,890.00 | 42,410.00 | 42,224.08 | -0.21% | 164,700 |
| Aug 13, 2025 | 42,700.00 | 43,610.00 | 41,850.00 | 42,500.00 | 42,313.68 | -2.07% | 215,200 |
| Aug 12, 2025 | 43,200.00 | 43,740.00 | 43,000.00 | 43,400.00 | 43,209.74 | 0.74% | 132,300 |
| Aug 8, 2025 | 42,770.00 | 43,470.00 | 42,750.00 | 43,080.00 | 42,891.14 | 1.36% | 87,300 |
| Aug 7, 2025 | 41,850.00 | 42,770.00 | 41,850.00 | 42,500.00 | 42,313.68 | 2.02% | 96,100 |
| Aug 6, 2025 | 40,900.00 | 41,860.00 | 40,900.00 | 41,660.00 | 41,477.37 | 0.85% | 70,600 |
| Aug 5, 2025 | 40,700.00 | 41,460.00 | 40,700.00 | 41,310.00 | 41,128.90 | 1.00% | 55,100 |
| Aug 4, 2025 | 40,570.00 | 41,000.00 | 40,210.00 | 40,900.00 | 40,720.70 | -0.46% | 57,600 |
| Aug 1, 2025 | 40,690.00 | 41,240.00 | 40,530.00 | 41,090.00 | 40,909.87 | 0.91% | 66,500 |
| Jul 31, 2025 | 40,570.00 | 40,880.00 | 40,510.00 | 40,720.00 | 40,541.49 | 0.62% | 66,500 |
| Jul 30, 2025 | 40,110.00 | 40,680.00 | 40,110.00 | 40,470.00 | 40,292.58 | 0.67% | 59,900 |
| Jul 29, 2025 | 40,200.00 | 40,380.00 | 39,960.00 | 40,200.00 | 40,023.77 | -0.45% | 60,800 |
| Jul 28, 2025 | 40,800.00 | 40,880.00 | 40,350.00 | 40,380.00 | 40,202.98 | -1.94% | 82,400 |
| Jul 25, 2025 | 41,350.00 | 41,600.00 | 41,040.00 | 41,180.00 | 40,999.47 | -0.15% | 63,800 |
| Jul 24, 2025 | 41,360.00 | 41,710.00 | 41,170.00 | 41,240.00 | 41,059.21 | -0.55% | 110,600 |
| Jul 23, 2025 | 42,500.00 | 42,600.00 | 41,040.00 | 41,470.00 | 41,288.20 | -2.29% | 105,300 |
| Jul 22, 2025 | 42,800.00 | 43,410.00 | 42,440.00 | 42,440.00 | 42,253.95 | 0.17% | 68,400 |
| Jul 18, 2025 | 42,200.00 | 42,750.00 | 41,850.00 | 42,370.00 | 42,184.25 | 0.55% | 68,900 |
| Jul 17, 2025 | 41,400.00 | 42,140.00 | 41,250.00 | 42,140.00 | 41,955.26 | 1.47% | 47,000 |
| Jul 16, 2025 | 41,800.00 | 41,880.00 | 41,510.00 | 41,530.00 | 41,347.94 | -0.41% | 33,300 |
| Jul 15, 2025 | 41,330.00 | 41,940.00 | 41,150.00 | 41,700.00 | 41,517.19 | 0.90% | 43,200 |
| Jul 14, 2025 | 41,510.00 | 41,630.00 | 41,150.00 | 41,330.00 | 41,148.81 | -0.12% | 38,400 |
| Jul 11, 2025 | 41,350.00 | 41,930.00 | 41,320.00 | 41,380.00 | 41,198.59 | -0.43% | 55,300 |
| Jul 10, 2025 | 41,340.00 | 41,560.00 | 40,820.00 | 41,560.00 | 41,377.81 | -0.43% | 90,400 |