Hikari Tsushin, Inc. (TYO:9435)
Japan
· Delayed Price · Currency is JPY 39,340
-260 (-0.66%)
Apr 28, 2026, 3:30 PM JST
Hikari Tsushin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,630.00 | 39,980.00 | 39,000.00 | 39,340.00 | 39,340.00 | -0.66% | 106,500 |
| Apr 27, 2026 | 39,150.00 | 40,080.00 | 38,930.00 | 39,600.00 | 39,600.00 | 1.85% | 100,200 |
| Apr 24, 2026 | 38,550.00 | 38,990.00 | 38,370.00 | 38,880.00 | 38,880.00 | 0.05% | 98,200 |
| Apr 23, 2026 | 39,060.00 | 39,200.00 | 38,510.00 | 38,860.00 | 38,860.00 | -0.92% | 83,500 |
| Apr 22, 2026 | 39,730.00 | 39,910.00 | 39,220.00 | 39,220.00 | 39,220.00 | -1.95% | 66,300 |
| Apr 21, 2026 | 40,000.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 0.35% | 106,600 |
| Apr 20, 2026 | 40,000.00 | 40,140.00 | 39,510.00 | 39,860.00 | 39,860.00 | -0.35% | 117,000 |
| Apr 17, 2026 | 40,010.00 | 40,150.00 | 39,800.00 | 40,000.00 | 40,000.00 | - | 63,400 |
| Apr 16, 2026 | 39,950.00 | 40,190.00 | 39,750.00 | 40,000.00 | 40,000.00 | 0.13% | 92,100 |
| Apr 15, 2026 | 40,500.00 | 40,550.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.47% | 68,800 |
| Apr 14, 2026 | 40,540.00 | 40,540.00 | 39,740.00 | 40,140.00 | 40,140.00 | 0.53% | 74,600 |
| Apr 13, 2026 | 40,240.00 | 40,300.00 | 39,670.00 | 39,930.00 | 39,930.00 | -0.77% | 62,700 |
| Apr 10, 2026 | 40,730.00 | 40,730.00 | 39,960.00 | 40,240.00 | 40,240.00 | -0.64% | 89,600 |
| Apr 9, 2026 | 41,480.00 | 41,480.00 | 40,410.00 | 40,500.00 | 40,500.00 | -1.75% | 78,600 |
| Apr 8, 2026 | 41,670.00 | 41,700.00 | 41,200.00 | 41,220.00 | 41,220.00 | 0.61% | 111,400 |
| Apr 7, 2026 | 40,640.00 | 40,970.00 | 40,450.00 | 40,970.00 | 40,970.00 | 1.01% | 67,700 |
| Apr 6, 2026 | 41,550.00 | 41,550.00 | 40,560.00 | 40,560.00 | 40,560.00 | -1.43% | 66,600 |
| Apr 3, 2026 | 41,120.00 | 41,250.00 | 40,770.00 | 41,150.00 | 41,150.00 | 1.06% | 81,500 |
| Apr 2, 2026 | 40,520.00 | 41,570.00 | 40,390.00 | 40,720.00 | 40,720.00 | 0.92% | 159,900 |
| Apr 1, 2026 | 40,370.00 | 40,370.00 | 39,500.00 | 40,350.00 | 40,350.00 | 1.53% | 159,600 |
| Mar 31, 2026 | 39,970.00 | 40,670.00 | 39,730.00 | 39,740.00 | 39,740.00 | -0.72% | 118,400 |
| Mar 30, 2026 | 39,150.00 | 40,230.00 | 39,000.00 | 40,030.00 | 40,030.00 | -2.37% | 122,100 |
| Mar 27, 2026 | 40,980.00 | 41,440.00 | 40,820.00 | 41,000.00 | 40,810.00 | 0.05% | 144,500 |
| Mar 26, 2026 | 41,990.00 | 42,210.00 | 40,730.00 | 40,980.00 | 40,790.09 | -2.41% | 105,600 |
| Mar 25, 2026 | 42,000.00 | 42,450.00 | 41,920.00 | 41,990.00 | 41,795.41 | 0.21% | 89,400 |
| Mar 24, 2026 | 42,400.00 | 42,800.00 | 41,740.00 | 41,900.00 | 41,705.83 | 0.48% | 57,000 |
| Mar 23, 2026 | 41,600.00 | 41,930.00 | 41,000.00 | 41,700.00 | 41,506.76 | -1.26% | 98,500 |
| Mar 19, 2026 | 42,950.00 | 43,460.00 | 42,230.00 | 42,230.00 | 42,034.30 | -2.83% | 94,200 |
| Mar 18, 2026 | 42,910.00 | 43,700.00 | 42,650.00 | 43,460.00 | 43,258.60 | 2.16% | 58,300 |
| Mar 17, 2026 | 42,890.00 | 43,090.00 | 42,440.00 | 42,540.00 | 42,342.86 | -0.93% | 54,400 |
| Mar 16, 2026 | 42,550.00 | 43,550.00 | 42,490.00 | 42,940.00 | 42,741.01 | 0.92% | 66,900 |
| Mar 13, 2026 | 41,920.00 | 42,930.00 | 41,850.00 | 42,550.00 | 42,352.82 | -0.77% | 69,600 |
| Mar 12, 2026 | 42,860.00 | 42,900.00 | 42,100.00 | 42,880.00 | 42,681.29 | -0.97% | 79,700 |
| Mar 11, 2026 | 43,170.00 | 43,770.00 | 42,870.00 | 43,300.00 | 43,099.34 | 0.70% | 59,400 |
| Mar 10, 2026 | 43,100.00 | 43,500.00 | 42,680.00 | 43,000.00 | 42,800.73 | 1.37% | 97,400 |
| Mar 9, 2026 | 40,900.00 | 42,700.00 | 40,810.00 | 42,420.00 | 42,223.42 | -0.70% | 140,100 |
| Mar 6, 2026 | 42,210.00 | 43,130.00 | 41,810.00 | 42,720.00 | 42,522.03 | 0.28% | 74,100 |
| Mar 5, 2026 | 43,070.00 | 43,310.00 | 42,240.00 | 42,600.00 | 42,402.59 | 0.54% | 107,100 |
| Mar 4, 2026 | 43,200.00 | 43,470.00 | 41,620.00 | 42,370.00 | 42,173.65 | -2.66% | 97,900 |
| Mar 3, 2026 | 43,920.00 | 44,690.00 | 43,100.00 | 43,530.00 | 43,328.28 | -1.05% | 102,200 |
| Mar 2, 2026 | 43,240.00 | 44,150.00 | 42,860.00 | 43,990.00 | 43,786.14 | -0.50% | 89,500 |
| Feb 27, 2026 | 43,050.00 | 44,210.00 | 42,810.00 | 44,210.00 | 44,005.12 | 3.83% | 146,900 |
| Feb 26, 2026 | 41,940.00 | 43,020.00 | 41,550.00 | 42,580.00 | 42,382.68 | 3.05% | 91,600 |
| Feb 25, 2026 | 41,620.00 | 41,620.00 | 41,120.00 | 41,320.00 | 41,128.52 | 0.54% | 79,500 |
| Feb 24, 2026 | 41,600.00 | 41,880.00 | 40,700.00 | 41,100.00 | 40,909.54 | -1.93% | 109,900 |
| Feb 20, 2026 | 42,600.00 | 42,970.00 | 41,720.00 | 41,910.00 | 41,715.78 | -1.83% | 87,900 |
| Feb 19, 2026 | 42,400.00 | 43,110.00 | 42,280.00 | 42,690.00 | 42,492.17 | 1.21% | 71,700 |
| Feb 18, 2026 | 41,900.00 | 42,330.00 | 41,570.00 | 42,180.00 | 41,984.53 | 1.18% | 76,200 |
| Feb 17, 2026 | 41,580.00 | 42,050.00 | 41,110.00 | 41,690.00 | 41,496.80 | 0.26% | 89,800 |
| Feb 16, 2026 | 42,510.00 | 42,540.00 | 41,580.00 | 41,580.00 | 41,387.31 | -2.10% | 113,300 |
| Feb 13, 2026 | 43,220.00 | 43,640.00 | 42,390.00 | 42,470.00 | 42,273.19 | -2.81% | 170,200 |
| Feb 12, 2026 | 45,000.00 | 45,070.00 | 43,320.00 | 43,700.00 | 43,497.49 | -2.35% | 148,800 |
| Feb 10, 2026 | 44,730.00 | 45,500.00 | 44,580.00 | 44,750.00 | 44,542.62 | - | 101,000 |
| Feb 9, 2026 | 44,010.00 | 45,500.00 | 43,790.00 | 44,750.00 | 44,542.62 | 3.32% | 107,500 |
| Feb 6, 2026 | 43,500.00 | 43,890.00 | 43,150.00 | 43,310.00 | 43,109.30 | -0.57% | 50,800 |
| Feb 5, 2026 | 43,310.00 | 44,220.00 | 43,050.00 | 43,560.00 | 43,358.14 | 0.58% | 66,800 |
| Feb 4, 2026 | 43,540.00 | 43,860.00 | 42,690.00 | 43,310.00 | 43,109.30 | -0.53% | 92,000 |
| Feb 3, 2026 | 43,050.00 | 44,000.00 | 43,000.00 | 43,540.00 | 43,338.23 | 2.25% | 70,300 |
| Feb 2, 2026 | 42,700.00 | 43,380.00 | 42,580.00 | 42,580.00 | 42,382.68 | 0.16% | 57,300 |
| Jan 30, 2026 | 42,580.00 | 42,780.00 | 41,970.00 | 42,510.00 | 42,313.00 | -0.16% | 78,500 |
| Jan 29, 2026 | 42,550.00 | 42,920.00 | 41,930.00 | 42,580.00 | 42,382.68 | -1.32% | 112,400 |
| Jan 28, 2026 | 43,550.00 | 43,550.00 | 42,950.00 | 43,150.00 | 42,950.04 | -0.55% | 51,800 |
| Jan 27, 2026 | 43,000.00 | 43,470.00 | 42,920.00 | 43,390.00 | 43,188.92 | 1.12% | 69,800 |
| Jan 26, 2026 | 43,010.00 | 43,380.00 | 42,910.00 | 42,910.00 | 42,711.15 | -1.83% | 64,700 |
| Jan 23, 2026 | 44,090.00 | 44,670.00 | 43,710.00 | 43,710.00 | 43,507.44 | -0.41% | 71,600 |
| Jan 22, 2026 | 44,140.00 | 44,640.00 | 43,750.00 | 43,890.00 | 43,686.61 | 0.90% | 64,100 |
| Jan 21, 2026 | 43,640.00 | 44,430.00 | 42,600.00 | 43,500.00 | 43,298.41 | -1.00% | 113,200 |
| Jan 20, 2026 | 44,130.00 | 44,130.00 | 43,170.00 | 43,940.00 | 43,736.38 | -0.41% | 66,500 |
| Jan 19, 2026 | 45,390.00 | 45,540.00 | 43,870.00 | 44,120.00 | 43,915.54 | -2.88% | 83,600 |
| Jan 16, 2026 | 45,340.00 | 45,580.00 | 45,000.00 | 45,430.00 | 45,219.47 | -0.11% | 38,200 |
| Jan 15, 2026 | 45,600.00 | 45,950.00 | 45,480.00 | 45,480.00 | 45,269.24 | -0.09% | 55,900 |
| Jan 14, 2026 | 45,240.00 | 45,810.00 | 44,800.00 | 45,520.00 | 45,309.05 | 1.93% | 91,300 |
| Jan 13, 2026 | 44,200.00 | 45,080.00 | 44,080.00 | 44,660.00 | 44,453.04 | 2.06% | 88,400 |
| Jan 9, 2026 | 44,890.00 | 44,940.00 | 43,470.00 | 43,760.00 | 43,557.21 | -1.84% | 115,900 |
| Jan 8, 2026 | 44,530.00 | 45,270.00 | 44,300.00 | 44,580.00 | 44,373.41 | 0.13% | 77,700 |
| Jan 7, 2026 | 44,810.00 | 45,210.00 | 44,420.00 | 44,520.00 | 44,313.69 | -1.15% | 92,700 |
| Jan 6, 2026 | 45,000.00 | 45,450.00 | 44,590.00 | 45,040.00 | 44,831.28 | 1.33% | 116,000 |
| Jan 5, 2026 | 44,450.00 | 44,710.00 | 44,170.00 | 44,450.00 | 44,244.01 | 1.60% | 114,000 |
| Dec 30, 2025 | 44,120.00 | 44,200.00 | 43,750.00 | 43,750.00 | 43,547.26 | -0.25% | 45,200 |
| Dec 29, 2025 | 44,000.00 | 44,160.00 | 43,720.00 | 43,860.00 | 43,656.75 | -0.61% | 67,700 |
| Dec 26, 2025 | 43,630.00 | 44,470.00 | 43,630.00 | 44,130.00 | 43,736.38 | 1.24% | 70,800 |
| Dec 25, 2025 | 44,010.00 | 44,160.00 | 43,250.00 | 43,590.00 | 43,201.19 | -0.95% | 32,300 |
| Dec 24, 2025 | 44,000.00 | 44,460.00 | 43,870.00 | 44,010.00 | 43,617.45 | 0.11% | 55,600 |
| Dec 23, 2025 | 43,700.00 | 44,150.00 | 43,700.00 | 43,960.00 | 43,567.89 | 0.59% | 68,500 |
| Dec 22, 2025 | 44,730.00 | 44,870.00 | 43,630.00 | 43,700.00 | 43,310.21 | -1.80% | 68,100 |
| Dec 19, 2025 | 44,190.00 | 44,500.00 | 43,640.00 | 44,500.00 | 44,103.08 | 2.06% | 134,900 |
| Dec 18, 2025 | 43,320.00 | 44,040.00 | 43,200.00 | 43,600.00 | 43,211.10 | 1.16% | 88,900 |
| Dec 17, 2025 | 43,010.00 | 43,340.00 | 42,650.00 | 43,100.00 | 42,715.56 | 0.28% | 94,400 |
| Dec 16, 2025 | 43,210.00 | 43,490.00 | 42,610.00 | 42,980.00 | 42,596.63 | -1.20% | 89,000 |
| Dec 15, 2025 | 42,430.00 | 43,500.00 | 42,280.00 | 43,500.00 | 43,111.99 | 2.50% | 87,900 |
| Dec 12, 2025 | 41,990.00 | 42,580.00 | 41,900.00 | 42,440.00 | 42,061.45 | 1.82% | 83,200 |
| Dec 11, 2025 | 41,650.00 | 41,810.00 | 41,310.00 | 41,680.00 | 41,308.23 | -0.36% | 116,100 |
| Dec 10, 2025 | 41,800.00 | 42,220.00 | 41,510.00 | 41,830.00 | 41,456.89 | 0.07% | 107,600 |
| Dec 9, 2025 | 41,280.00 | 41,800.00 | 40,730.00 | 41,800.00 | 41,427.16 | 1.26% | 112,000 |
| Dec 8, 2025 | 40,710.00 | 41,560.00 | 40,560.00 | 41,280.00 | 40,911.80 | 1.40% | 60,300 |
| Dec 5, 2025 | 41,780.00 | 41,800.00 | 40,510.00 | 40,710.00 | 40,346.88 | -2.56% | 115,000 |
| Dec 4, 2025 | 42,050.00 | 42,480.00 | 41,520.00 | 41,780.00 | 41,407.34 | 0.34% | 80,500 |
| Dec 3, 2025 | 41,860.00 | 42,030.00 | 41,300.00 | 41,640.00 | 41,268.59 | -1.54% | 76,200 |
| Dec 2, 2025 | 42,700.00 | 43,300.00 | 41,910.00 | 42,290.00 | 41,912.79 | -0.77% | 63,300 |
| Dec 1, 2025 | 43,440.00 | 43,560.00 | 42,590.00 | 42,620.00 | 42,239.84 | -1.89% | 50,400 |