Hikari Tsushin, Inc. - 9435.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42,050	41,780	41,780	42,480	41,520	80,500
December 03, 2025	41,860	41,640	41,640	42,030	41,300	76,200
December 02, 2025	42,700	42,290	42,290	43,300	41,910	63,300
December 01, 2025	43,440	42,620	42,620	43,560	42,590	50,400
November 28, 2025	43,260	43,440	43,440	43,730	43,100	44,000
November 27, 2025	43,820	43,060	43,060	44,200	43,030	44,200
November 26, 2025	42,230	43,520	43,520	43,740	42,230	76,500
November 25, 2025	42,430	42,390	42,390	43,450	41,820	84,800
November 21, 2025	41,580	42,850	42,850	43,080	41,580	236,500
November 20, 2025	42,570	41,580	41,580	42,730	41,500	55,500
November 19, 2025	42,050	42,060	42,060	42,390	41,650	79,700
November 18, 2025	44,000	42,190	42,190	44,000	42,160	87,000
November 17, 2025	43,970	44,210	44,210	44,210	43,540	61,400
November 14, 2025	44,010	43,970	43,970	44,240	43,610	78,600
November 13, 2025	44,070	44,210	44,210	45,290	43,390	115,600
November 12, 2025	43,480	43,640	43,640	45,350	42,640	175,200
November 11, 2025	41,920	43,290	43,290	43,350	41,270	152,700
November 10, 2025	40,910	42,000	42,000	42,140	40,780	113,900
November 07, 2025	39,570	40,400	40,400	40,400	39,570	78,500
November 06, 2025	40,000	39,870	39,870	40,770	39,860	98,000
November 05, 2025	39,830	40,100	40,100	40,380	39,050	114,300
November 04, 2025	40,100	39,760	39,760	40,690	39,380	147,700
October 31, 2025	40,530	40,800	40,800	41,350	40,530	114,500
October 30, 2025	41,210	40,430	40,430	41,240	40,180	383,800
October 29, 2025	43,580	41,200	41,200	43,760	41,160	147,500
October 28, 2025	44,200	43,460	43,460	44,250	43,400	195,100
October 27, 2025	43,500	44,240	44,240	44,280	43,330	108,900
October 24, 2025	43,390	43,250	43,250	43,420	42,780	70,200
October 23, 2025	43,200	43,300	43,300	43,690	42,880	92,100
October 22, 2025	42,880	43,440	43,440	43,440	42,450	93,000
October 21, 2025	41,900	42,850	42,850	42,860	41,700	147,400
October 20, 2025	40,800	41,230	41,230	41,230	40,320	70,500
October 17, 2025	40,200	40,290	40,290	40,440	40,070	66,000
October 16, 2025	39,610	40,200	40,200	40,480	39,610	75,800
October 15, 2025	40,320	39,910	39,910	40,470	39,910	76,400
October 14, 2025	39,760	40,410	40,410	40,480	39,570	83,000
October 10, 2025	40,150	40,170	40,170	40,600	39,890	95,700
October 09, 2025	41,200	40,390	40,390	42,030	40,390	109,600
October 08, 2025	40,000	40,580	40,580	40,790	39,970	100,800
October 07, 2025	40,090	40,090	40,090	40,250	39,890	68,500
October 06, 2025	40,500	40,090	40,090	40,670	39,870	72,200
October 03, 2025	39,630	39,830	39,830	40,180	39,540	76,200
October 02, 2025	39,950	39,240	39,240	40,190	39,220	80,000
October 01, 2025	40,840	39,730	39,730	41,010	39,720	78,000
September 30, 2025	41,330	41,280	41,280	41,570	41,100	65,600
September 29, 2025	41,520	41,330	41,330	41,950	40,870	77,400
September 26, 2025	41,960	42,200	42,200	42,740	41,960	79,500
September 25, 2025	41,780	41,800	41,800	42,130	41,440	99,900
September 24, 2025	42,400	41,510	41,510	42,630	40,910	94,800
September 22, 2025	42,690	42,640	42,640	42,950	42,440	55,800
September 19, 2025	43,000	42,690	42,690	43,390	42,540	107,600
September 18, 2025	42,370	42,710	42,710	43,100	42,170	72,500
September 17, 2025	42,380	42,120	42,120	42,380	42,040	72,500
September 16, 2025	41,400	42,520	42,520	42,760	41,400	85,800
September 12, 2025	41,240	41,300	41,300	41,410	40,880	66,200
September 11, 2025	41,150	41,100	41,100	41,590	40,620	80,000
September 10, 2025	39,880	40,570	40,570	40,730	39,700	84,700
September 09, 2025	39,580	39,670	39,670	39,820	39,390	53,200
September 08, 2025	39,600	39,200	39,200	39,600	39,100	39,800
September 05, 2025	39,400	39,100	39,100	39,500	38,970	75,900

Hikari Tsushin, Inc. (9435.T) JPX