Hikari Tsushin, Inc. 9435
TSE · Japan · Utilities
¥36,360.00-270.00 (-0.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥36,360.00 | -0.74% | ¥36,710.00 | ¥36,780.00 | ¥36,140.00 | 78.70K |
| 2026-09-30 | ¥36,630.00 | +0.88% | ¥36,000.00 | ¥36,630.00 | ¥35,660.00 | 118.20K |
| 2026-09-29 | ¥36,310.00 | -0.98% | ¥36,670.00 | ¥36,700.00 | ¥35,900.00 | 116.60K |
| 2026-09-28 | ¥36,670.00 | -3.47% | ¥38,090.00 | ¥38,090.00 | ¥36,560.00 | 180.70K |
| 2026-09-25 | ¥37,990.00 | -2.46% | ¥38,510.00 | ¥39,420.00 | ¥37,910.00 | 102.50K |
| 2026-09-24 | ¥38,950.00 | +1.06% | ¥38,600.00 | ¥39,010.00 | ¥38,210.00 | 117.40K |
| 2026-09-18 | ¥38,540.00 | -1.58% | ¥38,980.00 | ¥38,990.00 | ¥38,530.00 | 108.30K |
| 2026-09-17 | ¥39,160.00 | +2.84% | ¥38,670.00 | ¥39,370.00 | ¥38,570.00 | 81.80K |
| 2026-09-16 | ¥38,080.00 | +0.11% | ¥38,040.00 | ¥38,340.00 | ¥37,950.00 | 35.40K |
| 2026-09-15 | ¥38,040.00 | -1.01% | ¥38,460.00 | ¥38,510.00 | ¥37,880.00 | 58.50K |
| 2026-09-14 | ¥38,430.00 | +1.99% | ¥37,680.00 | ¥38,430.00 | ¥37,680.00 | 50.60K |
| 2026-09-11 | ¥37,680.00 | -0.21% | ¥37,160.00 | ¥38,020.00 | ¥37,100.00 | 66.30K |
| 2026-09-10 | ¥37,760.00 | -1.49% | ¥38,020.00 | ¥38,230.00 | ¥37,760.00 | 63.80K |
| 2026-09-09 | ¥38,330.00 | -1.72% | ¥38,780.00 | ¥38,780.00 | ¥38,330.00 | 58.20K |
| 2026-09-08 | ¥39,000.00 | +0.49% | ¥38,510.00 | ¥39,300.00 | ¥38,460.00 | 64.00K |
| 2026-09-07 | ¥38,810.00 | -0.41% | ¥39,330.00 | ¥39,330.00 | ¥38,600.00 | 51.90K |
| 2026-09-04 | ¥38,970.00 | -0.05% | ¥39,100.00 | ¥39,240.00 | ¥38,810.00 | 71.40K |
| 2026-09-03 | ¥38,990.00 | -0.64% | ¥39,500.00 | ¥39,680.00 | ¥38,990.00 | 50.20K |
| 2026-09-02 | ¥39,240.00 | -2.41% | ¥39,800.00 | ¥40,140.00 | ¥39,240.00 | 101.60K |
| 2026-09-01 | ¥40,210.00 | -0.64% | ¥40,460.00 | ¥40,840.00 | ¥40,150.00 | 61.10K |
| 2026-08-31 | ¥40,470.00 | -0.66% | ¥40,900.00 | ¥40,900.00 | ¥40,410.00 | 88.30K |
| 2026-08-28 | ¥40,740.00 | +0.77% | ¥40,430.00 | ¥40,840.00 | ¥40,260.00 | 63.70K |
| 2026-08-27 | ¥40,430.00 | +0.22% | ¥40,340.00 | ¥40,580.00 | ¥40,030.00 | 68.30K |
| 2026-08-26 | ¥40,340.00 | +0.32% | ¥40,210.00 | ¥40,490.00 | ¥40,020.00 | 62.00K |
| 2026-08-25 | ¥40,210.00 | +0.53% | ¥40,150.00 | ¥40,450.00 | ¥40,040.00 | 68.70K |
| 2026-08-24 | ¥40,000.00 | +1.50% | ¥39,650.00 | ¥40,320.00 | ¥39,650.00 | 73.20K |
| 2026-08-21 | ¥39,410.00 | +0.28% | ¥39,200.00 | ¥39,530.00 | ¥39,000.00 | 73.80K |
| 2026-08-20 | ¥39,300.00 | +3.10% | ¥38,520.00 | ¥39,330.00 | ¥38,500.00 | 116.20K |
| 2026-08-19 | ¥38,120.00 | +1.06% | ¥37,740.00 | ¥38,410.00 | ¥37,660.00 | 122.70K |
| 2026-08-18 | ¥37,720.00 | -1.10% | ¥37,880.00 | ¥38,030.00 | ¥37,220.00 | 101.40K |
| 2026-08-17 | ¥38,140.00 | -1.14% | ¥38,900.00 | ¥39,100.00 | ¥37,940.00 | 156.20K |
| 2026-08-14 | ¥38,580.00 | -4.58% | ¥40,010.00 | ¥40,210.00 | ¥38,040.00 | 275.60K |
| 2026-08-13 | ¥40,430.00 | +1.46% | ¥40,250.00 | ¥40,980.00 | ¥39,280.00 | 134.70K |
| 2026-08-12 | ¥39,850.00 | -0.82% | ¥40,110.00 | ¥40,230.00 | ¥39,820.00 | 107.40K |
| 2026-08-10 | ¥40,180.00 | +0.10% | ¥40,100.00 | ¥40,340.00 | ¥39,610.00 | 79.40K |
| 2026-08-07 | ¥40,140.00 | -0.27% | ¥40,300.00 | ¥40,980.00 | ¥40,140.00 | 109.90K |
| 2026-08-06 | ¥40,250.00 | +2.00% | ¥39,590.00 | ¥40,410.00 | ¥39,580.00 | 104.60K |
| 2026-08-05 | ¥39,460.00 | +1.15% | ¥39,010.00 | ¥39,460.00 | ¥38,840.00 | 81.00K |
| 2026-08-04 | ¥39,010.00 | -0.10% | ¥39,050.00 | ¥39,270.00 | ¥38,880.00 | 60.90K |
| 2026-08-03 | ¥39,050.00 | -0.33% | ¥38,940.00 | ¥39,130.00 | ¥38,220.00 | 85.10K |
| 2026-07-31 | ¥39,180.00 | -1.71% | ¥39,210.00 | ¥39,460.00 | ¥39,110.00 | 75.10K |
| 2026-07-30 | ¥39,860.00 | -1.02% | ¥40,160.00 | ¥40,310.00 | ¥39,100.00 | 98.80K |
| 2026-07-29 | ¥40,270.00 | +4.41% | ¥39,000.00 | ¥40,380.00 | ¥38,660.00 | 129.80K |
| 2026-07-28 | ¥38,570.00 | -0.52% | ¥38,400.00 | ¥38,720.00 | ¥38,100.00 | 65.60K |
| 2026-07-27 | ¥38,770.00 | +3.58% | ¥37,600.00 | ¥38,840.00 | ¥37,520.00 | 86.70K |
| 2026-07-24 | ¥37,430.00 | +1.57% | ¥36,850.00 | ¥37,460.00 | ¥36,570.00 | 69.40K |
| 2026-07-23 | ¥36,850.00 | -1.15% | ¥37,000.00 | ¥37,330.00 | ¥36,660.00 | 72.20K |
| 2026-07-22 | ¥37,280.00 | -0.98% | ¥37,220.00 | ¥37,780.00 | ¥36,930.00 | 71.70K |
| 2026-07-21 | ¥37,650.00 | +1.89% | ¥37,500.00 | ¥38,060.00 | ¥37,130.00 | 86.70K |
| 2026-07-17 | ¥36,950.00 | -2.04% | ¥37,400.00 | ¥37,900.00 | ¥36,790.00 | 73.50K |
| 2026-07-16 | ¥37,720.00 | -0.11% | ¥37,460.00 | ¥38,090.00 | ¥37,400.00 | 79.70K |
| 2026-07-15 | ¥37,760.00 | -0.47% | ¥37,750.00 | ¥38,050.00 | ¥37,320.00 | 70.10K |
| 2026-07-14 | ¥37,940.00 | +1.34% | ¥37,500.00 | ¥37,940.00 | ¥37,170.00 | 105.00K |
| 2026-07-13 | ¥37,440.00 | -0.03% | ¥37,950.00 | ¥38,020.00 | ¥37,350.00 | 77.30K |
| 2026-07-10 | ¥37,450.00 | +0.64% | ¥37,910.00 | ¥38,080.00 | ¥37,290.00 | 95.00K |
| 2026-07-09 | ¥37,210.00 | -0.11% | ¥36,900.00 | ¥37,300.00 | ¥36,750.00 | 72.20K |
| 2026-07-08 | ¥37,250.00 | +0.70% | ¥37,550.00 | ¥37,700.00 | ¥36,880.00 | 109.10K |
| 2026-07-07 | ¥36,990.00 | +1.20% | ¥36,880.00 | ¥37,340.00 | ¥36,660.00 | 88.00K |
| 2026-07-06 | ¥36,550.00 | +1.50% | ¥36,200.00 | ¥36,600.00 | ¥36,120.00 | 78.30K |
| 2026-07-03 | ¥36,010.00 | +2.56% | ¥35,110.00 | ¥36,070.00 | ¥35,100.00 | 84.80K |
| 2026-07-02 | ¥35,110.00 | +2.30% | ¥34,750.00 | ¥35,450.00 | ¥34,670.00 | 63.20K |
| 2026-07-01 | ¥34,320.00 | -3.32% | ¥35,300.00 | ¥35,300.00 | ¥33,950.00 | 142.60K |
| 2026-06-30 | ¥35,500.00 | +1.20% | ¥35,250.00 | ¥35,570.00 | ¥35,030.00 | 74.00K |
| 2026-06-29 | ¥35,080.00 | -2.66% | ¥35,500.00 | ¥35,890.00 | ¥34,800.00 | 111.10K |
| 2026-06-26 | ¥36,040.00 | +1.81% | ¥36,000.00 | ¥36,250.00 | ¥35,740.00 | 86.50K |
| 2026-06-25 | ¥35,400.00 | +0.14% | ¥36,050.00 | ¥36,050.00 | ¥35,340.00 | 69.10K |
| 2026-06-24 | ¥35,350.00 | +0.31% | ¥35,500.00 | ¥35,570.00 | ¥34,860.00 | 87.10K |
| 2026-06-23 | ¥35,240.00 | -2.65% | ¥36,250.00 | ¥36,250.00 | ¥35,080.00 | 136.30K |
| 2026-06-22 | ¥36,200.00 | -1.17% | ¥36,290.00 | ¥36,530.00 | ¥35,860.00 | 108.60K |
| 2026-06-19 | ¥36,630.00 | -0.95% | ¥36,800.00 | ¥37,070.00 | ¥36,550.00 | 149.40K |
| 2026-06-18 | ¥36,980.00 | +4.14% | ¥36,200.00 | ¥37,090.00 | ¥35,760.00 | 157.50K |
| 2026-06-17 | ¥35,510.00 | -0.17% | ¥36,270.00 | ¥36,300.00 | ¥35,510.00 | 69.70K |
| 2026-06-16 | ¥35,570.00 | -0.95% | ¥35,550.00 | ¥35,720.00 | ¥35,150.00 | 85.00K |
| 2026-06-15 | ¥35,910.00 | -1.05% | ¥36,880.00 | ¥36,930.00 | ¥35,910.00 | 79.10K |
| 2026-06-12 | ¥36,290.00 | -0.03% | ¥36,410.00 | ¥36,430.00 | ¥36,040.00 | 95.60K |
| 2026-06-11 | ¥36,300.00 | -0.49% | ¥36,670.00 | ¥36,710.00 | ¥36,020.00 | 92.70K |
| 2026-06-10 | ¥36,480.00 | +1.42% | ¥36,080.00 | ¥36,650.00 | ¥35,700.00 | 103.80K |
| 2026-06-09 | ¥35,970.00 | -0.08% | ¥36,130.00 | ¥36,420.00 | ¥35,860.00 | 87.30K |
| 2026-06-08 | ¥36,000.00 | -2.41% | ¥37,080.00 | ¥37,210.00 | ¥35,770.00 | 133.10K |
| 2026-06-05 | ¥36,890.00 | +1.49% | ¥36,630.00 | ¥37,500.00 | ¥36,400.00 | 155.10K |
| 2026-06-04 | ¥36,350.00 | +4.97% | ¥35,700.00 | ¥36,350.00 | ¥35,010.00 | 163.00K |
| 2026-06-03 | ¥34,630.00 | +0.14% | ¥34,610.00 | ¥35,100.00 | ¥34,400.00 | 147.40K |
| 2026-06-02 | ¥34,580.00 | -0.17% | ¥33,580.00 | ¥35,030.00 | ¥33,190.00 | 191.40K |
| 2026-06-01 | ¥34,640.00 | -5.23% | ¥35,850.00 | ¥35,970.00 | ¥34,640.00 | 148.50K |
| 2026-05-29 | ¥36,550.00 | -1.22% | ¥36,840.00 | ¥37,450.00 | ¥36,550.00 | 194.80K |
| 2026-05-28 | ¥37,000.00 | +0.30% | ¥36,500.00 | ¥37,000.00 | ¥36,250.00 | 103.00K |
| 2026-05-27 | ¥36,890.00 | +1.04% | ¥36,880.00 | ¥37,000.00 | ¥36,030.00 | 99.60K |
| 2026-05-26 | ¥36,510.00 | -4.02% | ¥37,800.00 | ¥37,850.00 | ¥36,510.00 | 83.80K |
| 2026-05-25 | ¥38,040.00 | +1.14% | ¥37,900.00 | ¥38,770.00 | ¥37,610.00 | 79.70K |
| 2026-05-22 | ¥37,610.00 | +0.80% | ¥37,290.00 | ¥37,700.00 | ¥37,010.00 | 115.90K |