Hikari Food Service Co. Ltd. 138A
TSE · Japan · Consumer Services
¥3,105.00-35.00 (-1.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,105.00 | -1.11% | ¥3,130.00 | ¥3,130.00 | ¥3,105.00 | 600 |
| 2026-10-01 | ¥3,140.00 | -0.32% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 100 |
| 2026-09-30 | ¥3,150.00 | -0.63% | ¥3,165.00 | ¥3,195.00 | ¥3,145.00 | 2.10K |
| 2026-09-29 | ¥3,170.00 | 0.00% | ¥3,190.00 | ¥3,190.00 | ¥3,170.00 | 1.50K |
| 2026-09-28 | ¥3,170.00 | +1.44% | ¥3,125.00 | ¥3,170.00 | ¥3,125.00 | 2.60K |
| 2026-09-25 | ¥3,125.00 | +0.48% | ¥3,115.00 | ¥3,130.00 | ¥3,095.00 | 2.00K |
| 2026-09-24 | ¥3,110.00 | +1.30% | ¥3,135.00 | ¥3,135.00 | ¥3,085.00 | 2.20K |
| 2026-09-18 | ¥3,070.00 | +0.33% | ¥3,065.00 | ¥3,070.00 | ¥3,065.00 | 900 |
| 2026-09-17 | ¥3,060.00 | -0.16% | ¥3,065.00 | ¥3,070.00 | ¥3,060.00 | 600 |
| 2026-09-16 | ¥3,065.00 | -0.33% | ¥3,090.00 | ¥3,090.00 | ¥3,065.00 | 1.10K |
| 2026-09-15 | ¥3,075.00 | -0.49% | ¥3,090.00 | ¥3,090.00 | ¥3,075.00 | 1.40K |
| 2026-09-14 | ¥3,090.00 | 0.00% | ¥3,090.00 | ¥3,090.00 | ¥3,090.00 | 0 |
| 2026-09-11 | ¥3,090.00 | -0.16% | ¥3,110.00 | ¥3,110.00 | ¥3,090.00 | 500 |
| 2026-09-10 | ¥3,095.00 | -0.16% | ¥3,120.00 | ¥3,120.00 | ¥3,095.00 | 700 |
| 2026-09-09 | ¥3,100.00 | -0.80% | ¥3,125.00 | ¥3,125.00 | ¥3,100.00 | 2.10K |
| 2026-09-08 | ¥3,125.00 | +0.48% | ¥3,125.00 | ¥3,135.00 | ¥3,125.00 | 1.60K |
| 2026-09-07 | ¥3,110.00 | 0.00% | ¥3,110.00 | ¥3,130.00 | ¥3,110.00 | 800 |
| 2026-09-04 | ¥3,110.00 | +0.16% | ¥3,110.00 | ¥3,110.00 | ¥3,110.00 | 100 |
| 2026-09-03 | ¥3,105.00 | 0.00% | ¥3,105.00 | ¥3,105.00 | ¥3,105.00 | 100 |
| 2026-09-02 | ¥3,105.00 | -0.80% | ¥3,130.00 | ¥3,135.00 | ¥3,105.00 | 2.20K |
| 2026-09-01 | ¥3,130.00 | +0.64% | ¥3,110.00 | ¥3,200.00 | ¥3,110.00 | 1.60K |
| 2026-08-31 | ¥3,110.00 | 0.00% | ¥3,110.00 | ¥3,125.00 | ¥3,110.00 | 800 |
| 2026-08-28 | ¥3,110.00 | -1.27% | ¥3,140.00 | ¥3,140.00 | ¥3,110.00 | 900 |
| 2026-08-27 | ¥3,150.00 | -0.94% | ¥3,175.00 | ¥3,175.00 | ¥3,110.00 | 2.80K |
| 2026-08-26 | ¥3,180.00 | +2.09% | ¥3,145.00 | ¥3,195.00 | ¥3,125.00 | 4.20K |
| 2026-08-25 | ¥3,115.00 | -1.11% | ¥3,150.00 | ¥3,165.00 | ¥3,105.00 | 1.40K |
| 2026-08-24 | ¥3,150.00 | +1.29% | ¥3,145.00 | ¥3,170.00 | ¥3,125.00 | 1.80K |
| 2026-08-21 | ¥3,110.00 | -1.11% | ¥3,145.00 | ¥3,145.00 | ¥3,110.00 | 700 |
| 2026-08-20 | ¥3,145.00 | +2.44% | ¥3,090.00 | ¥3,145.00 | ¥3,090.00 | 1.40K |
| 2026-08-19 | ¥3,070.00 | 0.00% | ¥3,095.00 | ¥3,095.00 | ¥3,070.00 | 1.00K |
| 2026-08-18 | ¥3,070.00 | +0.16% | ¥3,105.00 | ¥3,105.00 | ¥3,055.00 | 1.80K |
| 2026-08-17 | ¥3,065.00 | +0.49% | ¥3,085.00 | ¥3,085.00 | ¥3,055.00 | 1.30K |
| 2026-08-14 | ¥3,050.00 | +1.16% | ¥3,025.00 | ¥3,075.00 | ¥3,025.00 | 1.60K |
| 2026-08-13 | ¥3,015.00 | +0.50% | ¥3,015.00 | ¥3,015.00 | ¥3,015.00 | 300 |
| 2026-08-12 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,005.00 | ¥3,000.00 | 300 |
| 2026-08-10 | ¥3,000.00 | +0.30% | ¥3,015.00 | ¥3,015.00 | ¥3,000.00 | 500 |
| 2026-08-07 | ¥2,991.00 | +0.47% | ¥3,030.00 | ¥3,045.00 | ¥2,991.00 | 1.50K |
| 2026-08-06 | ¥2,977.00 | +0.57% | ¥2,992.00 | ¥3,000.00 | ¥2,974.00 | 1.60K |
| 2026-08-05 | ¥2,960.00 | -0.07% | ¥2,986.00 | ¥2,989.00 | ¥2,959.00 | 900 |
| 2026-08-04 | ¥2,962.00 | +0.07% | ¥2,980.00 | ¥2,990.00 | ¥2,952.00 | 700 |
| 2026-08-03 | ¥2,960.00 | +0.51% | ¥2,980.00 | ¥2,984.00 | ¥2,950.00 | 1.30K |
| 2026-07-31 | ¥2,945.00 | +0.51% | ¥2,935.00 | ¥2,978.00 | ¥2,930.00 | 1.00K |
| 2026-07-30 | ¥2,930.00 | +0.31% | ¥2,971.00 | ¥2,971.00 | ¥2,930.00 | 200 |
| 2026-07-29 | ¥2,921.00 | -0.98% | ¥2,950.00 | ¥2,950.00 | ¥2,920.00 | 1.20K |
| 2026-07-28 | ¥2,950.00 | -0.64% | ¥2,960.00 | ¥2,970.00 | ¥2,950.00 | 800 |
| 2026-07-27 | ¥2,969.00 | +0.64% | ¥2,957.00 | ¥2,969.00 | ¥2,950.00 | 700 |
| 2026-07-24 | ¥2,950.00 | -0.03% | ¥2,948.00 | ¥2,950.00 | ¥2,948.00 | 200 |
| 2026-07-23 | ¥2,951.00 | +0.14% | ¥2,978.00 | ¥2,978.00 | ¥2,951.00 | 900 |
| 2026-07-22 | ¥2,947.00 | +0.31% | ¥2,926.00 | ¥2,947.00 | ¥2,926.00 | 300 |
| 2026-07-21 | ¥2,938.00 | +1.07% | ¥2,910.00 | ¥2,938.00 | ¥2,910.00 | 1.30K |
| 2026-07-17 | ¥2,907.00 | -0.62% | ¥2,925.00 | ¥2,964.00 | ¥2,899.00 | 3.80K |
| 2026-07-16 | ¥2,925.00 | -2.11% | ¥2,999.00 | ¥2,999.00 | ¥2,924.00 | 2.80K |
| 2026-07-15 | ¥2,988.00 | -5.14% | ¥3,150.00 | ¥3,150.00 | ¥2,920.00 | 10.30K |
| 2026-07-14 | ¥3,150.00 | +1.78% | ¥3,065.00 | ¥3,150.00 | ¥3,065.00 | 1.70K |
| 2026-07-13 | ¥3,095.00 | +1.48% | ¥3,050.00 | ¥3,140.00 | ¥3,050.00 | 2.90K |
| 2026-07-10 | ¥3,050.00 | -0.65% | ¥3,050.00 | ¥3,050.00 | ¥3,050.00 | 700 |
| 2026-07-09 | ¥3,070.00 | -0.81% | ¥3,120.00 | ¥3,125.00 | ¥3,035.00 | 2.20K |
| 2026-07-08 | ¥3,095.00 | +3.34% | ¥3,000.00 | ¥3,095.00 | ¥3,000.00 | 2.60K |
| 2026-07-07 | ¥2,995.00 | +0.74% | ¥2,973.00 | ¥2,995.00 | ¥2,973.00 | 500 |
| 2026-07-06 | ¥2,973.00 | +0.03% | ¥2,968.00 | ¥2,984.00 | ¥2,968.00 | 800 |
| 2026-07-03 | ¥2,972.00 | -0.37% | ¥2,976.00 | ¥2,985.00 | ¥2,972.00 | 1.60K |
| 2026-07-02 | ¥2,983.00 | +0.34% | ¥2,960.00 | ¥2,983.00 | ¥2,960.00 | 1.30K |
| 2026-07-01 | ¥2,973.00 | +0.41% | ¥2,985.00 | ¥2,985.00 | ¥2,957.00 | 800 |
| 2026-06-30 | ¥2,961.00 | +0.30% | ¥2,961.00 | ¥2,961.00 | ¥2,961.00 | 100 |
| 2026-06-29 | ¥2,952.00 | -0.30% | ¥2,965.00 | ¥2,965.00 | ¥2,952.00 | 700 |
| 2026-06-26 | ¥2,961.00 | +0.27% | ¥2,992.00 | ¥2,992.00 | ¥2,941.00 | 1.40K |
| 2026-06-25 | ¥2,953.00 | +0.10% | ¥2,998.00 | ¥2,998.00 | ¥2,953.00 | 200 |
| 2026-06-24 | ¥2,950.00 | -0.34% | ¥2,974.00 | ¥2,999.00 | ¥2,950.00 | 1.80K |
| 2026-06-23 | ¥2,960.00 | +0.07% | ¥2,953.00 | ¥2,987.00 | ¥2,953.00 | 600 |
| 2026-06-22 | ¥2,958.00 | +0.89% | ¥2,970.00 | ¥2,988.00 | ¥2,958.00 | 800 |
| 2026-06-19 | ¥2,932.00 | +0.51% | ¥2,946.00 | ¥2,963.00 | ¥2,927.00 | 1.50K |
| 2026-06-18 | ¥2,917.00 | +0.34% | ¥2,928.00 | ¥2,946.00 | ¥2,917.00 | 1.30K |
| 2026-06-17 | ¥2,907.00 | +0.31% | ¥2,916.00 | ¥2,925.00 | ¥2,907.00 | 300 |
| 2026-06-16 | ¥2,898.00 | +0.03% | ¥2,897.00 | ¥2,925.00 | ¥2,884.00 | 1.10K |
| 2026-06-15 | ¥2,897.00 | +0.94% | ¥2,872.00 | ¥2,898.00 | ¥2,872.00 | 300 |
| 2026-06-12 | ¥2,870.00 | -0.93% | ¥2,866.00 | ¥2,870.00 | ¥2,866.00 | 200 |
| 2026-06-11 | ¥2,897.00 | +0.77% | ¥2,845.00 | ¥2,897.00 | ¥2,845.00 | 500 |
| 2026-06-10 | ¥2,875.00 | -0.35% | ¥2,872.00 | ¥2,875.00 | ¥2,847.00 | 1.60K |
| 2026-06-09 | ¥2,885.00 | 0.00% | ¥2,885.00 | ¥2,898.00 | ¥2,880.00 | 1.40K |
| 2026-06-08 | ¥2,885.00 | +0.80% | ¥2,892.00 | ¥2,898.00 | ¥2,865.00 | 1.80K |
| 2026-06-05 | ¥2,862.00 | -1.31% | ¥2,900.00 | ¥2,900.00 | ¥2,853.00 | 700 |
| 2026-06-04 | ¥2,900.00 | -0.07% | ¥2,902.00 | ¥2,902.00 | ¥2,873.00 | 800 |
| 2026-06-03 | ¥2,902.00 | +0.35% | ¥2,899.00 | ¥2,909.00 | ¥2,899.00 | 1.10K |
| 2026-06-02 | ¥2,892.00 | +1.80% | ¥2,838.00 | ¥2,901.00 | ¥2,819.00 | 4.50K |
| 2026-06-01 | ¥2,841.00 | 0.00% | ¥2,854.00 | ¥2,854.00 | ¥2,805.00 | 2.40K |
| 2026-05-29 | ¥2,841.00 | +0.14% | ¥2,837.00 | ¥2,870.00 | ¥2,828.00 | 2.80K |
| 2026-05-28 | ¥2,837.00 | -3.31% | ¥2,834.00 | ¥2,839.00 | ¥2,813.00 | 6.80K |
| 2026-05-27 | ¥2,934.00 | -1.18% | ¥2,960.00 | ¥3,015.00 | ¥2,802.00 | 18.00K |
| 2026-05-26 | ¥2,969.00 | +0.61% | ¥2,951.00 | ¥2,969.00 | ¥2,916.00 | 6.90K |
| 2026-05-25 | ¥2,951.00 | -4.03% | ¥3,070.00 | ¥3,070.00 | ¥2,910.00 | 8.60K |