Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Hikari Tsushin Inc (HIK.BE)

Compare
230.00
+4.00
+(1.77%)
As of 8:08:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025230.00230.00230.00230.00230.00-
Apr 10, 2025226.00226.00226.00226.00226.00-
Apr 9, 2025214.00214.00214.00214.00214.00-
Apr 8, 2025214.00214.00214.00214.00214.00-
Apr 7, 2025212.00212.00212.00212.00212.00-
Apr 4, 2025222.00222.00222.00222.00222.00-
Apr 3, 2025228.00228.00228.00228.00228.00-
Apr 2, 2025230.00230.00230.00230.00230.00-
Apr 1, 2025234.00234.00234.00234.00234.00-
Mar 31, 2025236.00236.00236.00236.00236.00-
Mar 28, 2025234.00234.00234.00234.00234.00-
Mar 27, 2025238.00238.00238.00238.00238.00-
Mar 26, 2025240.00240.00240.00240.00240.00-
Mar 25, 2025238.00238.00238.00238.00238.00-
Mar 24, 2025238.00238.00238.00238.00238.00-
Mar 21, 2025240.00240.00240.00240.00240.00-
Mar 20, 2025240.00240.00240.00240.00240.00-
Mar 19, 2025236.00236.00236.00236.00236.00-
Mar 18, 2025238.00238.00238.00238.00238.00-
Mar 17, 2025238.00238.00238.00238.00238.00-
Mar 14, 2025238.00238.00238.00238.00238.00-
Mar 13, 2025236.00236.00236.00236.00236.00-
Mar 12, 2025238.00238.00238.00238.00238.00-
Mar 11, 2025232.00232.00232.00232.00232.00-
Mar 10, 2025232.00232.00232.00232.00232.00-
Mar 7, 2025232.00232.00232.00232.00232.00-
Mar 6, 2025234.00234.00234.00234.00234.00-
Mar 5, 2025236.00236.00236.00236.00236.00-
Mar 4, 2025242.00242.00242.00242.00242.00-
Mar 3, 2025236.00236.00236.00236.00236.00-
Feb 28, 2025240.00240.00240.00240.00240.00-
Feb 27, 2025242.00242.00242.00242.00242.00-
Feb 26, 2025234.00234.00234.00234.00234.00-
Feb 25, 2025232.00232.00232.00232.00232.00-
Feb 24, 2025228.00228.00228.00228.00228.00-
Feb 21, 2025230.00230.00230.00230.00230.00-
Feb 20, 2025232.00232.00232.00232.00232.00-
Feb 19, 2025232.00232.00232.00232.00232.00-
Feb 18, 2025232.00232.00232.00232.00232.00-
Feb 17, 2025232.00232.00232.00232.00232.00-
Feb 14, 2025234.00234.00234.00234.00234.00-
Feb 13, 2025230.00230.00230.00230.00230.00-
Feb 12, 2025230.00230.00230.00230.00230.00-
Feb 11, 2025232.00232.00232.00232.00232.00-
Feb 10, 2025228.00228.00228.00228.00228.00-
Feb 7, 2025226.00226.00226.00226.00226.00-
Feb 6, 2025220.00220.00220.00220.00220.00-
Feb 5, 2025218.00218.00218.00218.00218.00-
Feb 4, 2025214.00214.00214.00214.00214.00-
Feb 3, 2025210.00210.00210.00210.00210.00-
Jan 31, 2025214.00214.00214.00214.00214.00-
Jan 30, 2025218.00218.00218.00218.00218.00-
Jan 29, 2025218.00218.00218.00218.00218.00-
Jan 28, 2025214.00214.00214.00214.00214.00-
Jan 27, 2025208.00208.00208.00208.00208.00-
Jan 24, 2025206.00206.00206.00206.00206.00-
Jan 23, 2025204.00204.00204.00204.00204.00-
Jan 22, 2025200.00200.00200.00200.00200.00-
Jan 21, 2025202.00202.00202.00202.00202.00-
Jan 20, 2025210.00210.00210.00210.00210.00-
Jan 17, 2025206.00206.00206.00206.00206.00-
Jan 16, 2025208.00208.00208.00208.00208.00-
Jan 15, 2025204.00204.00204.00204.00204.00-
Jan 14, 2025206.00206.00206.00206.00206.00-
Jan 13, 2025208.00208.00208.00208.00208.00-
Jan 10, 2025206.00206.00206.00206.00206.00-
Jan 9, 2025204.00204.00204.00204.00204.00-
Jan 8, 2025204.00204.00204.00204.00204.00-
Jan 7, 2025202.00202.00202.00202.00202.00-
Jan 6, 2025204.00204.00204.00204.00204.00-
Jan 3, 2025206.00206.00206.00206.00206.00-
Jan 2, 2025204.00204.00204.00204.00204.00-
Dec 30, 2024206.00206.00206.00206.00206.00-
Dec 27, 2024 1.03 Dividend
Dec 27, 2024212.00212.00212.00212.00212.00-
Dec 23, 2024210.00210.00210.00210.0043.00-
Dec 20, 2024208.00208.00208.00208.0042.59-
Dec 19, 2024214.00214.00214.00214.0043.82-
Dec 18, 2024214.00214.00214.00214.0043.82-
Dec 17, 2024208.00208.00208.00208.0042.59-
Dec 16, 2024212.00212.00212.00212.0043.41-
Dec 13, 2024212.00212.00212.00212.0043.41-
Dec 12, 2024210.00210.00210.00210.0043.00-
Dec 11, 2024208.00208.00208.00208.0042.59-
Dec 10, 2024208.00208.00208.00208.0042.59-
Dec 9, 2024210.00210.00210.00210.0043.00-
Dec 6, 2024208.00208.00208.00208.0042.59-
Dec 5, 2024208.00208.00208.00208.0042.59-
Dec 4, 2024210.00210.00210.00210.0043.00-
Dec 3, 2024212.00212.00212.00212.0043.41-
Dec 2, 2024206.00206.00206.00206.0042.18-
Nov 29, 2024204.00204.00204.00204.0041.77-
Nov 28, 2024204.00204.00204.00204.0041.77-
Nov 27, 2024202.00202.00202.00202.0041.36-
Nov 26, 2024202.00202.00202.00202.0041.36-
Nov 25, 2024202.00202.00202.00202.0041.36-
Nov 22, 2024197.00197.00197.00197.0040.34-
Nov 21, 2024197.00197.00197.00197.0040.34-
Nov 20, 2024194.00194.00194.00194.0039.72-
Nov 19, 2024196.00196.00196.00196.0040.13-
Nov 18, 2024200.00200.00200.00200.0040.95-
Nov 15, 2024194.00194.00194.00194.0039.72-
Nov 14, 2024193.00193.00193.00193.0039.52-
Nov 13, 2024193.00193.00193.00193.0039.52-
Nov 12, 2024193.00193.00193.00193.0039.52-
Nov 11, 2024191.00191.00191.00191.0039.11-
Nov 8, 2024192.00192.00192.00192.0039.31-
Nov 7, 2024189.00189.00189.00189.0038.70-
Nov 6, 2024185.00185.00185.00185.0037.88-
Nov 5, 2024183.00183.00183.00183.0037.47-
Nov 4, 2024183.00183.00183.00183.0037.47-
Nov 1, 2024185.00185.00185.00185.0037.88-
Oct 31, 2024184.00184.00184.00184.0037.68-
Oct 30, 2024186.00186.00186.00186.0038.09-
Oct 29, 2024185.00185.00185.00185.0037.88-
Oct 28, 2024185.00185.00185.00185.0037.88-
Oct 25, 2024186.00186.00186.00186.0038.09-
Oct 24, 2024184.00184.00184.00184.0037.68-
Oct 23, 2024187.00187.00187.00187.0038.29-
Oct 22, 2024188.00188.00188.00188.0038.50-
Oct 21, 2024191.00191.00191.00191.0039.11-
Oct 18, 2024191.00191.00191.00191.0039.11-
Oct 17, 2024194.00194.00194.00194.0039.72-
Oct 16, 2024194.00194.00194.00194.0039.72-
Oct 15, 2024194.00194.00194.00194.0039.72-
Oct 14, 2024198.00198.00198.00198.0040.54-
Oct 11, 2024194.00194.00194.00194.0039.72-
Oct 10, 2024197.00197.00197.00197.0040.34-
Oct 9, 2024194.00194.00194.00194.0039.72-
Oct 8, 2024192.00192.00192.00192.0039.31-
Oct 7, 2024190.00190.00190.00190.0038.90-
Oct 4, 2024198.00198.00198.00198.0040.54-
Oct 3, 2024193.00193.00193.00193.0039.52-
Oct 2, 2024196.00196.00196.00196.0040.13-
Oct 1, 2024200.00200.00200.00200.0040.95-
Sep 30, 2024198.00198.00198.00198.0040.54-
Sep 27, 2024193.00193.00193.00193.0039.52-
Sep 26, 2024204.00204.00204.00204.0041.77-
Sep 25, 2024196.00196.00196.00196.0040.13-
Sep 24, 2024199.00199.00199.00199.0040.75-
Sep 23, 2024202.00202.00202.00202.0041.36-
Sep 20, 2024202.00202.00202.00202.0041.36-
Sep 19, 2024204.00204.00204.00204.0041.77-
Sep 18, 2024206.00206.00206.00206.0042.18-
Sep 17, 2024200.00200.00200.00200.0040.95-
Sep 16, 2024208.00208.00208.00208.0042.59-
Sep 13, 2024206.00206.00206.00206.0042.18-
Sep 12, 2024204.00204.00204.00204.0041.77-
Sep 11, 2024206.00206.00206.00206.0042.18-
Sep 10, 2024204.00204.00204.00204.0041.77-
Sep 9, 2024200.00200.00200.00200.0040.95-
Sep 6, 2024196.00196.00196.00196.0040.13-
Sep 5, 2024196.00196.00196.00196.0040.13-
Sep 4, 2024192.00192.00192.00192.0039.31-
Sep 3, 2024193.00193.00193.00193.0039.52-
Sep 2, 2024188.00188.00188.00188.0038.50-
Aug 30, 2024187.00187.00187.00187.0038.29-
Aug 29, 2024187.00187.00187.00187.0038.29-
Aug 28, 2024187.00187.00187.00187.0038.29-
Aug 27, 2024188.00188.00188.00188.0038.50-
Aug 26, 2024181.00181.00181.00181.0037.06-
Aug 23, 2024179.00179.00179.00179.0036.65-
Aug 22, 2024180.00180.00180.00180.0036.86-
Aug 21, 2024176.00176.00176.00176.0036.04-
Aug 20, 2024173.00173.00173.00173.0035.42-
Aug 19, 2024176.00176.00176.00176.0036.04-
Aug 16, 2024177.00177.00177.00177.0036.24-
Aug 15, 2024172.00172.00172.00172.0035.22-
Aug 14, 2024173.00173.00173.00173.0035.42-
Aug 13, 2024163.00163.00163.00163.0033.38-
Aug 12, 2024154.00154.00154.00154.0031.53-
Aug 9, 2024155.00155.00155.00155.0031.74-
Aug 8, 2024155.00155.00155.00155.0031.74-
Aug 7, 2024157.00157.00157.00157.0032.15-
Aug 6, 2024150.00150.00150.00150.0030.71-
Aug 5, 2024143.00143.00143.00143.0029.28-
Aug 2, 2024157.00157.00157.00157.0032.15-
Aug 1, 2024167.00167.00167.00167.0034.20-
Jul 31, 2024169.00169.00169.00169.0034.60-
Jul 30, 2024167.00167.00167.00167.0034.20-
Jul 29, 2024166.00166.00166.00166.0033.99-
Jul 26, 2024163.00163.00163.00163.0033.38-
Jul 25, 2024163.00163.00163.00163.0033.38-
Jul 24, 2024168.00168.00168.00168.0034.40-
Jul 23, 2024167.00167.00167.00167.0034.20-
Jul 22, 2024168.00168.00168.00168.0034.40-
Jul 19, 2024169.00169.00169.00169.0034.60-
Jul 18, 2024170.00170.00170.00170.0034.81-
Jul 17, 2024170.00170.00170.00170.0034.81-
Jul 16, 2024171.00171.00171.00171.0035.01-
Jul 15, 2024171.00171.00171.00171.0035.01-
Jul 12, 2024170.00170.00170.00170.0034.81-
Jul 11, 2024170.00170.00170.00170.0034.81-
Jul 10, 2024168.00168.00168.00168.0034.40-
Jul 9, 2024170.00170.00170.00170.0034.81-
Jul 8, 2024171.00171.00171.00171.0035.01-
Jul 5, 2024166.00166.00166.00166.0033.99-
Jul 4, 2024169.00169.00169.00169.0034.60-
Jul 3, 2024171.00171.00171.00171.0035.01-
Jul 2, 2024168.00168.00168.00168.0034.40-
Jul 1, 2024172.00172.00172.00172.0035.22-
Jun 28, 2024173.00173.00173.00173.0035.42-
Jun 27, 2024 0.96 Dividend
Jun 27, 2024175.00175.00175.00175.0035.83-
Jun 26, 2024173.00173.00173.00173.003.48-
Jun 25, 2024172.00172.00172.00172.003.46-
Jun 24, 2024171.00171.00171.00171.003.44-
Jun 21, 2024166.00166.00166.00166.003.34-
Jun 20, 2024169.00169.00169.00169.003.40-
Jun 19, 2024164.00164.00164.00164.003.30-
Jun 18, 2024166.00166.00166.00166.003.34-
Jun 17, 2024164.00164.00164.00164.003.30-
Jun 14, 2024165.00165.00165.00165.003.32-
Jun 13, 2024161.00161.00161.00161.003.24-
Jun 12, 2024161.00161.00161.00161.003.24-
Jun 11, 2024159.00159.00159.00159.003.20-
Jun 10, 2024163.00163.00163.00163.003.28-
Jun 7, 2024163.00163.00163.00163.003.28-
Jun 6, 2024161.00161.00161.00161.003.24-
Jun 5, 2024162.00162.00162.00162.003.26-
Jun 4, 2024161.00161.00161.00161.003.24-
Jun 3, 2024155.00155.00155.00155.003.12-
May 31, 2024150.00150.00150.00150.003.02-
May 30, 2024144.00144.00144.00144.002.90-
May 29, 2024144.00144.00144.00144.002.90-
May 28, 2024143.00143.00143.00143.002.88-
May 27, 2024143.00143.00143.00143.002.88-
May 24, 2024142.00142.00142.00142.002.86-
May 23, 2024142.00142.00142.00142.002.86-
May 22, 2024141.00141.00141.00141.002.84-
May 21, 2024142.00142.00142.00142.002.86-
May 20, 2024144.00144.00144.00144.002.90-
May 17, 2024148.00148.00148.00148.002.98-
May 16, 2024150.00150.00150.00150.003.02-
May 15, 2024149.00149.00149.00149.003.00-
May 14, 2024149.00149.00149.00149.003.00-
May 13, 2024152.00152.00152.00152.003.06-
May 10, 2024151.00151.00151.00151.003.04-
May 9, 2024146.00146.00146.00146.002.94-
May 8, 2024148.00148.00148.00148.002.98-
May 7, 2024153.00153.00153.00153.003.08-
May 6, 2024154.00154.00154.00154.003.10-
May 3, 2024154.00154.00154.00154.003.10-
May 2, 2024153.00153.00153.00153.003.08-
Apr 30, 2024152.00152.00152.00152.003.06-
Apr 29, 2024147.00147.00147.00147.002.96-
Apr 26, 2024146.00146.00146.00146.002.94-
Apr 25, 2024146.00146.00146.00146.002.94-
Apr 24, 2024151.00151.00151.00151.003.04-
Apr 23, 2024151.00151.00151.00151.003.04-
Apr 22, 2024148.00148.00148.00148.002.98-
Apr 19, 2024147.00147.00147.00147.002.96-
Apr 18, 2024149.00149.00149.00149.003.00-
Apr 17, 2024152.00152.00152.00152.003.06-
Apr 16, 2024154.00154.00154.00154.003.10-
Apr 15, 2024162.00162.00162.00162.003.26-
Apr 12, 2024171.00171.00171.00171.003.44-
Apr 11, 2024169.00169.00169.00169.003.40-