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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41,900	41,910	41,910	42,050	41,530	53,600
August 21, 2025	42,440	42,030	42,030	42,440	41,550	68,600
August 20, 2025	41,210	42,290	42,290	42,410	41,100	93,600
August 19, 2025	42,690	41,910	41,910	42,690	41,780	61,600
August 18, 2025	42,140	42,200	42,200	42,730	41,940	59,300
August 15, 2025	42,670	42,230	42,230	43,000	42,030	81,000
August 14, 2025	41,920	42,410	42,410	42,750	40,890	164,700
August 13, 2025	42,700	42,500	42,500	43,610	41,850	215,200
August 12, 2025	43,200	43,400	43,400	43,740	43,000	132,300
August 08, 2025	42,770	43,080	43,080	43,470	42,750	87,300
August 07, 2025	41,850	42,500	42,500	42,770	41,850	96,100
August 06, 2025	40,900	41,660	41,660	41,860	40,900	70,600
August 05, 2025	40,700	41,310	41,310	41,460	40,700	55,100
August 04, 2025	40,570	40,900	40,900	41,000	40,210	57,600
August 01, 2025	40,690	41,090	41,090	41,240	40,530	66,500
July 31, 2025	40,570	40,720	40,720	40,880	40,510	66,500
July 30, 2025	40,110	40,470	40,470	40,680	40,110	59,900
July 29, 2025	40,200	40,200	40,200	40,380	39,960	60,800
July 28, 2025	40,800	40,380	40,380	40,880	40,350	82,400
July 25, 2025	41,350	41,180	41,180	41,600	41,040	63,800
July 24, 2025	41,360	41,240	41,240	41,710	41,170	110,600
July 23, 2025	42,500	41,470	41,470	42,600	41,040	105,300
July 22, 2025	42,800	42,440	42,440	43,410	42,440	68,400
July 18, 2025	42,200	42,370	42,370	42,750	41,850	68,900
July 17, 2025	41,400	42,140	42,140	42,140	41,250	47,000
July 16, 2025	41,800	41,530	41,530	41,880	41,510	33,300
July 15, 2025	41,330	41,700	41,700	41,940	41,150	43,200
July 14, 2025	41,510	41,330	41,330	41,630	41,150	38,400
July 11, 2025	41,350	41,380	41,380	41,930	41,320	55,300
July 10, 2025	41,340	41,560	41,560	41,560	40,820	90,400
July 09, 2025	42,230	41,740	41,740	42,270	41,360	54,000
July 08, 2025	42,000	42,100	42,100	42,210	41,750	83,000
July 07, 2025	41,600	42,030	42,030	42,080	41,510	62,200
July 04, 2025	41,390	41,000	41,000	41,470	41,000	60,800
July 03, 2025	41,850	41,450	41,450	42,100	40,890	58,500
July 02, 2025	41,900	42,190	42,190	42,430	41,500	60,700
July 01, 2025	43,000	42,430	42,430	43,070	42,340	65,700
June 30, 2025	42,150	42,560	42,560	42,900	41,730	86,900
June 27, 2025	41,580	41,330	41,330	41,590	40,800	62,700
June 26, 2025	40,750	41,370	41,193	41,520	40,750	67,700
June 25, 2025	41,340	40,890	40,715.05	41,340	40,550	78,700
June 24, 2025	42,200	41,340	41,163.13	42,200	41,250	70,500
June 23, 2025	42,520	41,920	41,740.65	42,710	41,590	76,400
June 20, 2025	41,520	42,570	42,387.87	43,000	41,440	436,400
June 19, 2025	41,480	42,330	42,148.89	42,400	41,200	87,800
June 18, 2025	41,490	41,590	41,412.06	42,310	41,450	69,200
June 17, 2025	42,000	41,460	41,282.62	42,020	41,460	69,400
June 16, 2025	41,000	41,510	41,332.4	41,610	40,930	78,300
June 13, 2025	41,100	40,750	40,575.65	41,220	40,450	83,600
June 12, 2025	41,120	41,700	41,700	42,180	41,120	86,100
June 11, 2025	41,200	40,810	40,810	41,300	40,770	51,600
June 10, 2025	41,360	41,180	41,180	41,610	41,040	52,900
June 09, 2025	41,290	41,600	41,600	41,840	41,000	99,000
June 06, 2025	41,240	40,830	40,830	41,240	40,670	65,100
June 05, 2025	40,550	40,920	40,920	41,170	40,360	63,600
June 04, 2025	39,950	40,750	40,750	41,210	39,800	99,200
June 03, 2025	40,160	40,180	40,180	40,300	39,910	58,100
June 02, 2025	39,150	39,800	39,800	39,800	39,070	49,700
May 30, 2025	39,160	39,340	39,340	39,680	39,090	121,000
May 29, 2025	39,320	39,700	39,700	40,100	39,320	78,900

Hikari Tsushin, Inc. (9435.T) JPX