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

Hanover - Delayed Quote EUR

Hikari Tsushin Inc (HIK.HA)

Compare
230.00
+16.00
+(7.48%)
As of 8:01:02 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, 2025226.00226.00214.00214.00214.00-
Apr 9, 2025214.00214.00212.00212.00212.00-
Apr 8, 2025212.00218.00212.00218.00218.00-
Apr 7, 2025212.00214.00212.00214.00214.00-
Apr 4, 2025222.00222.00216.00216.00216.00-
Apr 3, 2025226.00226.00216.00216.00216.00-
Apr 2, 2025232.00232.00230.00230.00230.00-
Apr 1, 2025234.00236.00234.00236.00236.00-
Mar 31, 2025236.00236.00236.00236.00236.00-
Mar 28, 2025 1.03 Dividend
Mar 28, 2025234.00234.00234.00234.00234.00-
Mar 27, 2025238.00238.00238.00238.0071.00-
Mar 26, 2025240.00240.00238.00238.0071.00-
Mar 25, 2025238.00240.00238.00240.0071.60-
Mar 24, 2025240.00240.00240.00240.0071.60-
Mar 21, 2025240.00240.00240.00240.0071.6025
Mar 20, 2025240.00240.00240.00240.0071.60-
Mar 19, 2025236.00238.00236.00238.0071.00-
Mar 18, 2025238.00238.00238.00238.0071.00-
Mar 17, 2025238.00238.00238.00238.0071.00-
Mar 14, 2025238.00240.00238.00240.0071.60-
Mar 13, 2025236.00236.00236.00236.0070.40-
Mar 12, 2025238.00240.00238.00240.0071.60-
Mar 11, 2025232.00232.00226.00226.0067.42-
Mar 10, 2025232.00232.00230.00230.0068.61-
Mar 7, 2025232.00232.00228.00228.0068.02-
Mar 6, 2025234.00234.00232.00232.0069.21-
Mar 5, 2025238.00238.00238.00238.0071.00-
Mar 4, 2025242.00242.00240.00240.0071.60-
Mar 3, 2025236.00242.00236.00242.0072.19-
Feb 28, 2025240.00240.00236.00236.0070.40-
Feb 27, 2025242.00242.00242.00242.0072.19-
Feb 26, 2025238.00238.00236.00236.0070.40-
Feb 25, 2025230.00230.00230.00230.0068.61-
Feb 24, 2025228.00228.00228.00228.0068.02-
Feb 21, 2025230.00230.00228.00228.0068.02-
Feb 20, 2025232.00232.00230.00230.0068.61-
Feb 19, 2025234.00234.00234.00234.0069.81-
Feb 18, 2025232.00232.00232.00232.0069.21-
Feb 17, 2025232.00232.00228.00228.0068.02-
Feb 14, 2025234.00234.00234.00234.0069.81-
Feb 13, 2025230.00230.00230.00230.0068.61-
Feb 12, 2025230.00230.00228.00228.0068.02-
Feb 11, 2025232.00234.00232.00234.0069.81-
Feb 10, 2025230.00230.00230.00230.0068.61-
Feb 7, 2025226.00226.00226.00226.0067.42-
Feb 6, 2025220.00224.00220.00224.0066.82-
Feb 5, 2025218.00218.00218.00218.0065.03-
Feb 4, 2025214.00214.00214.00214.0063.84-
Feb 3, 2025210.00216.00210.00216.0064.44-
Jan 31, 2025214.00214.00214.00214.0063.84-
Jan 30, 2025218.00222.00218.00222.0066.23-
Jan 29, 2025218.00218.00216.00216.0064.44-
Jan 28, 2025214.00214.00214.00214.0063.84-
Jan 27, 2025208.00208.00208.00208.0062.05-
Jan 24, 2025206.00206.00206.00206.0061.45-
Jan 23, 2025204.00204.00202.00202.0060.26-
Jan 22, 2025200.00200.00199.00199.0059.37-
Jan 21, 2025202.00202.00202.00202.0060.26-
Jan 20, 2025210.00210.00206.00206.0061.45-
Jan 17, 2025206.00206.00204.00204.0060.86-
Jan 16, 2025208.00208.00206.00206.0061.45-
Jan 15, 2025204.00204.00204.00204.0060.86-
Jan 14, 2025206.00206.00204.00204.0060.86-
Jan 13, 2025208.00208.00208.00208.0062.05-
Jan 10, 2025206.00206.00206.00206.0061.45-
Jan 9, 2025204.00206.00204.00206.0061.45-
Jan 8, 2025204.00206.00204.00206.0061.45-
Jan 7, 2025202.00202.00202.00202.0060.26-
Jan 6, 2025204.00204.00204.00204.0060.86-
Jan 3, 2025206.00208.00206.00208.0062.05-
Jan 2, 2025204.00206.00204.00206.0061.45-
Dec 30, 2024206.00206.00206.00206.0061.45-
Dec 27, 2024 1.03 Dividend
Dec 27, 2024212.00212.00212.00212.0063.24-
Dec 23, 2024210.00210.00210.00210.0012.83-
Dec 20, 2024208.00208.00208.00208.0012.71-
Dec 19, 2024214.00214.00212.00212.0012.95-
Dec 18, 2024214.00214.00212.00212.0012.95-
Dec 17, 2024208.00208.00206.00206.0012.58-
Dec 16, 2024214.00214.00208.00208.0012.71-
Dec 13, 2024212.00212.00210.00210.0012.83-
Dec 12, 2024210.00210.00204.00204.0012.46-
Dec 11, 2024208.00208.00206.00206.0012.58-
Dec 10, 2024208.00208.00208.00208.0012.71-
Dec 9, 2024210.00210.00206.00206.0012.58-
Dec 6, 2024208.00208.00206.00206.0012.58-
Dec 5, 2024208.00208.00208.00208.0012.71-
Dec 4, 2024208.00212.00208.00212.0012.95-
Dec 3, 2024212.00212.00212.00212.0012.95-
Dec 2, 2024206.00208.00206.00208.0012.71-
Nov 29, 2024204.00204.00202.00202.0012.34-
Nov 28, 2024204.00204.00200.00200.0012.22-
Nov 27, 2024202.00202.00202.00202.0012.34-
Nov 26, 2024202.00202.00202.00202.0012.34-
Nov 25, 2024200.00200.00200.00200.0012.22-
Nov 22, 2024197.00198.00197.00198.0012.09-
Nov 21, 2024198.00200.00198.00200.0012.22-
Nov 20, 2024194.00195.00194.00195.0011.91-
Nov 19, 2024196.00196.00192.00192.0011.73-
Nov 18, 2024200.00200.00198.00198.0012.09-
Nov 15, 2024194.00194.00194.00194.0011.85-
Nov 14, 2024193.00193.00193.00193.0011.79-
Nov 13, 2024193.00193.00189.00189.0011.54-
Nov 12, 2024193.00193.00192.00192.0011.73-
Nov 11, 2024191.00192.00191.00192.0011.73-
Nov 8, 2024192.00193.00192.00193.0011.79-
Nov 7, 2024189.00189.00188.00188.0011.48-
Nov 6, 2024185.00185.00184.00184.0011.24-
Nov 5, 2024183.00184.00183.00184.0011.24-
Nov 4, 2024183.00186.00183.00186.0011.36-
Nov 1, 2024185.00185.00184.00184.0011.24-
Oct 31, 2024185.00185.00182.00182.0011.12-
Oct 30, 2024186.00186.00185.00185.0011.30-
Oct 29, 2024185.00185.00185.00185.0011.30-
Oct 28, 2024185.00185.00185.00185.0011.30-
Oct 25, 2024186.00187.00186.00187.0011.42-
Oct 24, 2024184.00185.00184.00185.0011.30-
Oct 23, 2024187.00187.00183.00183.0011.18-
Oct 22, 2024188.00188.00185.00185.0011.30-
Oct 21, 2024191.00191.00189.00189.0011.54-
Oct 18, 2024191.00191.00191.00191.0011.67-
Oct 17, 2024193.00194.00193.00194.0011.85-
Oct 16, 2024195.00195.00193.00193.0011.79-
Oct 15, 2024194.00194.00192.00192.0011.73-
Oct 14, 2024198.00198.00197.00197.0012.03-
Oct 11, 2024194.00195.00194.00195.0011.91-
Oct 10, 2024197.00197.00197.00197.0012.03-
Oct 9, 2024194.00195.00194.00195.0011.91-
Oct 8, 2024192.00194.00192.00194.0011.85-
Oct 7, 2024190.00190.00189.00189.0011.54-
Oct 4, 2024198.00198.00196.00196.0011.97-
Oct 3, 2024193.00193.00193.00193.0011.79-
Oct 2, 2024196.00196.00194.00194.0011.85-
Oct 1, 2024199.00199.00195.00195.0011.91-
Sep 30, 2024198.00198.00196.00196.0011.97-
Sep 27, 2024197.00197.00192.00192.0011.73-
Sep 26, 2024198.00202.00198.00202.0012.34-
Sep 25, 2024196.00197.00196.00197.0012.03-
Sep 24, 2024200.00200.00198.00198.0012.09-
Sep 23, 2024202.00202.00200.00200.0012.22-
Sep 20, 2024202.00202.00202.00202.0012.34-
Sep 19, 2024204.00206.00204.00206.0012.58-
Sep 18, 2024206.00206.00202.00202.0012.34-
Sep 17, 2024200.00202.00200.00202.0012.34-
Sep 16, 2024208.00208.00204.00204.0012.46-
Sep 13, 2024206.00206.00206.00206.0012.58-
Sep 12, 2024204.00204.00204.00204.0012.46-
Sep 11, 2024206.00206.00204.00204.0012.46-
Sep 10, 2024204.00204.00204.00204.0012.46-
Sep 9, 2024198.00200.00198.00200.0012.22-
Sep 6, 2024196.00196.00191.00191.0011.67-
Sep 5, 2024197.00197.00197.00197.0012.03-
Sep 4, 2024192.00193.00192.00193.0011.79-
Sep 3, 2024193.00193.00192.00192.0011.73-
Sep 2, 2024188.00188.00188.00188.0011.48-
Aug 30, 2024187.00187.00186.00186.0011.36-
Aug 29, 2024187.00188.00187.00188.0011.48-
Aug 28, 2024186.00186.00186.00186.0011.36-
Aug 27, 2024188.00191.00188.00191.0011.67-
Aug 26, 2024181.00181.00179.00179.0010.93-
Aug 23, 2024178.00181.00178.00181.0011.06-
Aug 22, 2024180.00180.00178.00178.0010.87-
Aug 21, 2024176.00176.00176.00176.0010.75-
Aug 20, 2024174.00174.00174.00174.0010.63-
Aug 19, 2024176.00176.00176.00176.0010.75-
Aug 16, 2024177.00177.00177.00177.0010.81-
Aug 15, 2024172.00172.00172.00172.0010.51-
Aug 14, 2024173.00173.00173.00173.0010.57-
Aug 13, 2024163.00163.00163.00163.009.96-
Aug 12, 2024154.00154.00154.00154.009.41-
Aug 9, 2024155.00155.00155.00155.009.47-
Aug 8, 2024155.00155.00155.00155.009.47-
Aug 7, 2024157.00157.00157.00157.009.59-
Aug 6, 2024150.00150.00150.00150.009.16-
Aug 5, 2024139.00139.00139.00139.008.49-
Aug 2, 2024157.00157.00157.00157.009.59-
Aug 1, 2024167.00167.00167.00167.0010.20-
Jul 31, 2024168.00168.00168.00168.0010.26-
Jul 30, 2024167.00167.00167.00167.0010.20-
Jul 29, 2024166.00166.00166.00166.0010.14-
Jul 26, 2024162.00162.00162.00162.009.90-
Jul 25, 2024164.00164.00164.00164.0010.02-
Jul 24, 2024168.00168.00168.00168.0010.26-
Jul 23, 2024168.00168.00168.00168.0010.26-
Jul 22, 2024169.00169.00169.00169.0010.32-
Jul 19, 2024169.00169.00169.00169.0010.32-
Jul 18, 2024170.00170.00170.00170.0010.38-
Jul 17, 2024170.00170.00170.00170.0010.38-
Jul 16, 2024172.00172.00172.00172.0010.51-
Jul 15, 2024171.00171.00171.00171.0010.45-
Jul 12, 2024172.00172.00172.00172.0010.51-
Jul 11, 2024171.00171.00171.00171.0010.45-
Jul 10, 2024170.00170.00170.00170.0010.38-
Jul 9, 2024172.00172.00172.00172.0010.51-
Jul 8, 2024171.00171.00171.00171.0010.45-
Jul 5, 2024168.00168.00168.00168.0010.26-
Jul 4, 2024169.00169.00169.00169.0010.32-
Jul 3, 2024171.00171.00171.00171.0010.45-
Jul 2, 2024169.00169.00169.00169.0010.32-
Jul 1, 2024172.00172.00172.00172.0010.51-
Jun 28, 2024173.00173.00173.00173.0010.57-
Jun 27, 2024 0.96 Dividend
Jun 27, 2024176.00176.00176.00176.0010.75-
Jun 26, 2024174.00174.00174.00174.001.10-
Jun 25, 2024173.00173.00173.00173.001.09-
Jun 24, 2024171.00171.00171.00171.001.08-
Jun 21, 2024166.00166.00166.00166.001.05-
Jun 20, 2024169.00169.00169.00169.001.07-
Jun 19, 2024165.00165.00165.00165.001.04-
Jun 18, 2024166.00166.00166.00166.001.05-
Jun 17, 2024165.00165.00165.00165.001.04-
Jun 14, 2024165.00165.00165.00165.001.04-
Jun 13, 2024162.00162.00162.00162.001.02-
Jun 12, 2024161.00161.00161.00161.001.02-
Jun 11, 2024160.00160.00160.00160.001.01-
Jun 10, 2024164.00164.00164.00164.001.04-
Jun 7, 2024163.00163.00163.00163.001.03-
Jun 6, 2024161.00161.00161.00161.001.02-
Jun 5, 2024162.00162.00162.00162.001.02-
Jun 4, 2024162.00162.00162.00162.001.02-
Jun 3, 2024156.00156.00156.00156.000.99-
May 31, 2024149.00149.00149.00149.000.94-
May 30, 2024144.00144.00144.00144.000.91-
May 29, 2024144.00144.00144.00144.000.91-
May 28, 2024143.00143.00143.00143.000.90-
May 27, 2024143.00143.00143.00143.000.90-
May 24, 2024143.00143.00143.00143.000.90-
May 23, 2024142.00142.00142.00142.000.90-
May 22, 2024141.00141.00141.00141.000.89-
May 21, 2024142.00142.00142.00142.000.90-
May 20, 2024144.00144.00144.00144.000.91-
May 17, 2024149.00149.00149.00149.000.94-
May 16, 2024151.00151.00151.00151.000.95-
May 15, 2024148.00148.00148.00148.000.94-
May 14, 2024149.00149.00149.00149.000.94-
May 13, 2024152.00152.00152.00152.000.96-
May 10, 2024151.00151.00151.00151.000.95-
May 9, 2024147.00147.00147.00147.000.93-
May 8, 2024149.00149.00149.00149.000.94-
May 7, 2024154.00154.00154.00154.000.97-
May 6, 2024154.00154.00154.00154.000.97-
May 3, 2024156.00156.00156.00156.000.99-
May 2, 2024153.00153.00153.00153.000.97-
Apr 30, 2024153.00153.00153.00153.000.97-
Apr 29, 2024148.00148.00148.00148.000.94-
Apr 26, 2024149.00149.00149.00149.000.94-
Apr 25, 2024147.00147.00147.00147.000.93-
Apr 24, 2024152.00152.00152.00152.000.96-
Apr 23, 2024151.00151.00151.00151.000.95-
Apr 22, 2024149.00149.00149.00149.000.94-
Apr 19, 2024148.00148.00148.00148.000.94-
Apr 18, 2024149.00149.00149.00149.000.94-
Apr 17, 2024153.00153.00153.00153.000.97-
Apr 16, 2024155.00155.00155.00155.000.98-
Apr 15, 2024163.00163.00163.00163.001.03-
Apr 12, 2024171.00171.00171.00171.001.08-
Apr 11, 2024170.00170.00170.00170.001.07-