Hikari Business Form Co., Ltd.(JP:3948)
Â¥1,166.00-2.00 (-0.17%)
JP:3948
Hikari Business Form Co., Ltd. historical prices
Â¥1,166.00
At close:-2.00 (-0.17%)
Want to see JP:3948 full AI Analyst Report?
Hikari Business Form Co., Ltd. (3948) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,154.00 | 1,168.00 | 1,154.00 | 1,166.00 | 1,166.00 | -0.17% | 1,800 | 0.96 |
| Nov 10, 2026 | 1,175.00 | 1,175.00 | 1,164.00 | 1,168.00 | 1,168.00 | -0.26% | 5,100 | 2.83 |
| Nov 09, 2026 | 1,176.00 | 1,184.00 | 1,132.00 | 1,180.00 | 1,180.00 | +0.77% | 4,200 | 2.38 |
| Nov 06, 2026 | 1,156.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | -0.17% | 2,100 | 1.21 |
| Nov 05, 2026 | 1,178.00 | 1,180.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.25% | 1,600 | 0.90 |
| Nov 04, 2026 | 1,173.00 | 1,200.00 | 1,161.00 | 1,200.00 | 1,200.00 | +2.30% | 3,000 | 1.70 |
| Nov 03, 2026 | 1,173.00 | 1,173.00 | 1,171.00 | 1,173.00 | 1,173.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,171.00 | 1,173.00 | 1,171.00 | 1,173.00 | 1,173.00 | +0.17% | 800 | 0.45 |
| Oct 30, 2026 | 1,162.00 | 1,174.00 | 1,162.00 | 1,171.00 | 1,171.00 | +0.34% | 1,400 | 0.80 |
| Oct 29, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.26% | 700 | 0.40 |
| Oct 28, 2026 | 1,166.00 | 1,173.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.51% | 1,200 | 0.69 |
| Oct 27, 2026 | 1,170.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,176.00 | +0.94% | 1,400 | 0.79 |
| Oct 26, 2026 | 1,159.00 | 1,175.00 | 1,159.00 | 1,165.00 | 1,165.00 | -0.17% | 1,000 | 0.57 |
| Oct 23, 2026 | 1,170.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.10% | 3,300 | 1.90 |
| Oct 22, 2026 | 1,167.00 | 1,182.00 | 1,167.00 | 1,180.00 | 1,180.00 | +0.25% | 1,600 | 0.93 |
| Oct 21, 2026 | 1,176.00 | 1,177.00 | 1,157.00 | 1,177.00 | 1,177.00 | +0.09% | 3,600 | 2.15 |
| Oct 20, 2026 | 1,172.00 | 1,183.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.51% | 400 | 0.24 |
| Oct 19, 2026 | 1,165.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,182.00 | -0.08% | 600 | 0.35 |
| Oct 16, 2026 | 1,155.00 | 1,185.00 | 1,155.00 | 1,183.00 | 1,183.00 | +2.60% | 1,400 | 0.77 |
| Oct 15, 2026 | 1,160.00 | 1,172.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.62% | 1,000 | 0.55 |
| Oct 14, 2026 | 1,166.00 | 1,172.00 | 1,166.00 | 1,172.00 | 1,172.00 | +0.17% | 600 | 0.33 |
| Oct 13, 2026 | 1,162.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.26% | 700 | 0.39 |
| Oct 12, 2026 | 1,173.00 | 1,175.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,174.00 | 1,175.00 | 1,172.00 | 1,173.00 | 1,173.00 | -0.09% | 1,100 | 0.60 |
| Oct 08, 2026 | 1,163.00 | 1,174.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.51% | 500 | 0.27 |
| Oct 07, 2026 | 1,183.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 400 | 0.21 |
| Oct 06, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.25% | 400 | 0.16 |
| Oct 05, 2026 | 1,190.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.25% | 1,900 | 0.77 |
| Oct 02, 2026 | 1,185.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.00% | 1,200 | 0.49 |
| Oct 01, 2026 | 1,184.00 | 1,190.00 | 1,184.00 | 1,190.00 | 1,190.00 | +0.42% | 1,100 | 0.45 |
| Sep 30, 2026 | 1,184.00 | 1,228.00 | 1,184.00 | 1,185.00 | 1,185.00 | +0.34% | 1,800 | 0.74 |
| Sep 29, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,181.00 | 0.00% | 3,000 | 1.24 |
| Sep 28, 2026 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.34% | 800 | 0.32 |
| Sep 25, 2026 | 1,213.00 | 1,213.00 | 1,181.00 | 1,185.00 | 1,185.00 | +0.17% | 4,800 | 1.97 |
| Sep 24, 2026 | 1,182.00 | 1,184.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.08% | 1,300 | 0.53 |
| Sep 23, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | +0.34% | 1,000 | 0.39 |
| Sep 17, 2026 | 1,182.00 | 1,182.00 | 1,179.00 | 1,180.00 | 1,180.00 | 0.00% | 4,600 | 1.82 |
| Sep 16, 2026 | 1,180.00 | 1,181.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.00% | 2,700 | 1.07 |
| Sep 15, 2026 | 1,171.00 | 1,180.00 | 1,171.00 | 1,180.00 | 1,180.00 | +0.60% | 3,100 | 1.24 |
| Sep 14, 2026 | 1,173.00 | 1,175.00 | 1,166.00 | 1,173.00 | 1,173.00 | +0.09% | 1,000 | 0.40 |
| Sep 11, 2026 | 1,172.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,172.00 | +0.09% | 700 | 0.28 |
| Sep 10, 2026 | 1,173.00 | 1,175.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 1,600 | 0.63 |
| Sep 09, 2026 | 1,174.00 | 1,175.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.26% | 800 | 0.30 |
| Sep 08, 2026 | 1,175.00 | 1,177.00 | 1,173.00 | 1,175.00 | 1,175.00 | 0.00% | 1,100 | 0.42 |
| Sep 07, 2026 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.09% | 300 | 0.11 |
| Sep 04, 2026 | 1,176.00 | 1,180.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.25% | 900 | 0.33 |
| Sep 03, 2026 | 1,169.00 | 1,199.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.08% | 800 | 0.30 |
