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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,600	41,910	41,910	42,970	41,720	87,900
February 19, 2026	42,400	42,690	42,690	43,110	42,280	71,700
February 18, 2026	41,900	42,180	42,180	42,330	41,570	76,200
February 17, 2026	41,580	41,690	41,690	42,050	41,110	89,800
February 16, 2026	42,510	41,580	41,580	42,540	41,580	113,300
February 13, 2026	43,220	42,470	42,470	43,640	42,390	170,200
February 12, 2026	45,000	43,700	43,700	45,070	43,320	148,800
February 10, 2026	44,730	44,750	44,750	45,500	44,580	101,000
February 09, 2026	44,010	44,750	44,750	45,500	43,790	107,500
February 06, 2026	43,500	43,310	43,310	43,890	43,150	50,800
February 05, 2026	43,310	43,560	43,560	44,220	43,050	66,800
February 04, 2026	43,540	43,310	43,310	43,860	42,690	92,000
February 03, 2026	43,050	43,540	43,540	44,000	43,000	70,300
February 02, 2026	42,700	42,580	42,580	43,380	42,580	57,300
January 30, 2026	42,580	42,510	42,510	42,780	41,970	78,500
January 29, 2026	42,550	42,580	42,580	42,920	41,930	112,400
January 28, 2026	43,550	43,150	43,150	43,550	42,950	51,800
January 27, 2026	43,000	43,390	43,390	43,470	42,920	69,800
January 26, 2026	43,010	42,910	42,910	43,380	42,910	64,700
January 23, 2026	44,090	43,710	43,710	44,670	43,710	71,600
January 22, 2026	44,140	43,890	43,890	44,640	43,750	64,100
January 21, 2026	43,640	43,500	43,500	44,430	42,600	113,200
January 20, 2026	44,130	43,940	43,940	44,130	43,170	66,500
January 19, 2026	45,390	44,120	44,120	45,540	43,870	83,600
January 16, 2026	45,340	45,430	45,430	45,580	45,000	38,200
January 15, 2026	45,600	45,480	45,480	45,950	45,480	55,900
January 14, 2026	45,240	45,520	45,520	45,810	44,800	91,300
January 13, 2026	44,200	44,660	44,660	45,080	44,080	88,400
January 09, 2026	44,890	43,760	43,760	44,940	43,470	115,900
January 08, 2026	44,530	44,580	44,580	45,270	44,300	77,700
January 07, 2026	44,810	44,520	44,520	45,210	44,420	92,700
January 06, 2026	45,000	45,040	45,040	45,450	44,590	116,000
January 05, 2026	44,450	44,450	44,450	44,710	44,170	114,000
December 30, 2025	44,120	43,750	43,750	44,200	43,750	45,200
December 29, 2025	44,000	43,860	43,860	44,160	43,720	67,700
December 26, 2025	43,630	44,130	44,130	44,470	43,630	70,800
December 25, 2025	44,010	43,590	43,590	44,160	43,250	32,300
December 24, 2025	44,000	44,010	44,010	44,460	43,870	55,600
December 23, 2025	43,700	43,960	43,960	44,150	43,700	68,500
December 22, 2025	44,730	43,700	43,700	44,870	43,630	68,100
December 19, 2025	44,190	44,500	44,500	44,500	43,640	134,900
December 18, 2025	43,320	43,600	43,600	44,040	43,200	88,900
December 17, 2025	43,010	43,100	43,100	43,340	42,650	94,400
December 16, 2025	43,210	42,980	42,980	43,490	42,610	89,000
December 15, 2025	42,430	43,500	43,500	43,500	42,280	87,900
December 12, 2025	41,990	42,440	42,440	42,580	41,900	83,200
December 11, 2025	41,650	41,680	41,680	41,810	41,310	116,100
December 10, 2025	41,800	41,830	41,830	42,220	41,510	107,600
December 09, 2025	41,280	41,800	41,800	41,800	40,730	112,000
December 08, 2025	40,710	41,280	41,280	41,560	40,560	60,300
December 05, 2025	41,780	40,710	40,710	41,800	40,510	115,000
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

Hikari Tsushin, Inc. (9435.T) JPX