Want to see JP:9435 full AI Analyst Report?
Hikari Tsushin, Inc. (9435) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37,530.00 | 37,740.00 | 37,000.00 | 37,300.00 | 37,300.00 | +1.11% | 72,900 | 0.84 |
| Oct 29, 2026 | 36,860.00 | 37,150.00 | 36,790.00 | 36,890.00 | 36,890.00 | +0.05% | 259,100 | 3.08 |
| Oct 28, 2026 | 37,250.00 | 37,920.00 | 36,870.00 | 36,870.00 | 36,870.00 | -2.20% | 118,100 | 1.42 |
| Oct 27, 2026 | 38,120.00 | 38,120.00 | 37,700.00 | 37,700.00 | 37,700.00 | -1.52% | 76,700 | 0.92 |
| Oct 26, 2026 | 37,840.00 | 38,400.00 | 37,730.00 | 38,280.00 | 38,280.00 | +1.38% | 62,400 | 0.74 |
| Oct 23, 2026 | 38,500.00 | 38,600.00 | 37,710.00 | 37,760.00 | 37,760.00 | -1.05% | 87,900 | 1.04 |
| Oct 22, 2026 | 37,510.00 | 38,160.00 | 37,510.00 | 38,160.00 | 38,160.00 | +1.73% | 76,900 | 0.91 |
| Oct 21, 2026 | 37,600.00 | 37,710.00 | 37,090.00 | 37,510.00 | 37,510.00 | +0.51% | 84,800 | 1.00 |
| Oct 20, 2026 | 37,260.00 | 37,400.00 | 37,010.00 | 37,320.00 | 37,320.00 | -0.51% | 64,500 | 0.76 |
| Oct 19, 2026 | 37,600.00 | 37,950.00 | 37,180.00 | 37,510.00 | 37,510.00 | -0.24% | 65,900 | 0.78 |
| Oct 16, 2026 | 36,930.00 | 37,690.00 | 36,930.00 | 37,600.00 | 37,600.00 | +2.70% | 75,600 | 0.89 |
| Oct 15, 2026 | 36,890.00 | 36,890.00 | 36,340.00 | 36,610.00 | 36,610.00 | -0.11% | 97,100 | 1.17 |
| Oct 14, 2026 | 36,960.00 | 37,160.00 | 36,570.00 | 36,650.00 | 36,650.00 | -0.84% | 102,900 | 1.24 |
| Oct 13, 2026 | 37,500.00 | 37,600.00 | 36,760.00 | 36,960.00 | 36,960.00 | -0.32% | 101,900 | 1.24 |
| Oct 12, 2026 | 37,080.00 | 37,140.00 | 36,340.00 | 37,080.00 | 37,080.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 36,480.00 | 37,140.00 | 36,340.00 | 37,080.00 | 37,080.00 | +2.09% | 111,100 | 1.33 |
| Oct 08, 2026 | 36,010.00 | 36,490.00 | 35,360.00 | 36,320.00 | 36,320.00 | -0.47% | 126,600 | 1.53 |
| Oct 07, 2026 | 35,960.00 | 36,490.00 | 35,700.00 | 36,490.00 | 36,490.00 | +1.30% | 125,900 | 1.53 |
| Oct 06, 2026 | 36,500.00 | 36,550.00 | 36,020.00 | 36,020.00 | 36,020.00 | +0.19% | 93,100 | 1.14 |
| Oct 05, 2026 | 35,920.00 | 36,090.00 | 35,750.00 | 35,950.00 | 35,950.00 | +0.45% | 77,300 | 0.94 |
| Oct 02, 2026 | 36,140.00 | 36,150.00 | 35,710.00 | 35,790.00 | 35,790.00 | -1.57% | 79,800 | 0.97 |
| Oct 01, 2026 | 36,710.00 | 36,780.00 | 36,140.00 | 36,360.00 | 36,360.00 | -0.74% | 78,700 | 0.95 |
| Sep 30, 2026 | 36,000.00 | 36,630.00 | 35,660.00 | 36,630.00 | 36,630.00 | +0.88% | 118,200 | 1.44 |
| Sep 29, 2026 | 36,670.00 | 36,700.00 | 35,900.00 | 36,310.00 | 36,310.00 | -0.44% | 116,600 | 1.44 |
| Sep 28, 2026 | 38,090.00 | 38,090.00 | 36,560.00 | 36,670.00 | 36,470.00 | -3.47% | 180,700 | 2.24 |
| Sep 25, 2026 | 38,510.00 | 39,420.00 | 37,910.00 | 37,990.00 | 37,782.80 | -2.46% | 102,500 | 1.28 |
| Sep 24, 2026 | 38,600.00 | 39,010.00 | 38,210.00 | 38,950.00 | 38,737.56 | +1.06% | 117,400 | 1.47 |
| Sep 23, 2026 | 38,540.00 | 38,990.00 | 38,530.00 | 38,540.00 | 38,329.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 38,540.00 | 38,990.00 | 38,530.00 | 38,540.00 | 38,329.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 38,540.00 | 38,990.00 | 38,530.00 | 38,540.00 | 38,329.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 38,980.00 | 38,990.00 | 38,530.00 | 38,540.00 | 38,329.80 | -1.58% | 108,300 | 1.29 |
| Sep 17, 2026 | 38,670.00 | 39,370.00 | 38,570.00 | 39,160.00 | 38,946.42 | +2.84% | 81,800 | 0.97 |
| Sep 16, 2026 | 38,040.00 | 38,340.00 | 37,950.00 | 38,080.00 | 37,872.31 | +0.11% | 35,400 | 0.41 |
| Sep 15, 2026 | 38,460.00 | 38,510.00 | 37,880.00 | 38,040.00 | 37,832.53 | -1.01% | 58,500 | 0.66 |
| Sep 14, 2026 | 37,680.00 | 38,430.00 | 37,680.00 | 38,430.00 | 38,220.40 | +1.99% | 50,600 | 0.57 |
| Sep 11, 2026 | 37,160.00 | 38,020.00 | 37,100.00 | 37,680.00 | 37,474.49 | -0.21% | 66,300 | 0.75 |
| Sep 10, 2026 | 38,020.00 | 38,230.00 | 37,760.00 | 37,760.00 | 37,554.06 | -1.49% | 63,800 | 0.72 |
| Sep 09, 2026 | 38,780.00 | 38,780.00 | 38,330.00 | 38,330.00 | 38,120.95 | -1.72% | 58,200 | 0.65 |
| Sep 08, 2026 | 38,510.00 | 39,300.00 | 38,460.00 | 39,000.00 | 38,787.29 | +0.49% | 64,000 | 0.71 |
| Sep 07, 2026 | 39,330.00 | 39,330.00 | 38,600.00 | 38,810.00 | 38,598.33 | -0.41% | 51,900 | 0.57 |
| Sep 04, 2026 | 39,100.00 | 39,240.00 | 38,810.00 | 38,970.00 | 38,757.46 | -0.05% | 71,400 | 0.78 |
| Sep 03, 2026 | 39,500.00 | 39,680.00 | 38,990.00 | 38,990.00 | 38,777.35 | -0.64% | 50,200 | 0.54 |
| Sep 02, 2026 | 39,800.00 | 40,140.00 | 39,240.00 | 39,240.00 | 39,025.98 | -2.41% | 101,600 | 1.09 |
| Sep 01, 2026 | 40,460.00 | 40,840.00 | 40,150.00 | 40,210.00 | 39,990.69 | -0.64% | 61,100 | 0.64 |
| Aug 31, 2026 | 40,900.00 | 40,900.00 | 40,410.00 | 40,470.00 | 40,249.27 | -0.66% | 88,300 | 0.92 |
| Aug 28, 2026 | 40,430.00 | 40,840.00 | 40,260.00 | 40,740.00 | 40,517.80 | +0.77% | 63,700 | 0.65 |
| Aug 27, 2026 | 40,340.00 | 40,580.00 | 40,030.00 | 40,430.00 | 40,209.49 | +0.22% | 68,300 | 0.69 |
| Aug 26, 2026 | 40,210.00 | 40,490.00 | 40,020.00 | 40,340.00 | 40,119.98 | +0.32% | 62,000 | 0.61 |
| Aug 25, 2026 | 40,150.00 | 40,450.00 | 40,040.00 | 40,210.00 | 39,990.69 | +0.52% | 68,700 | 0.68 |
| Aug 24, 2026 | 39,650.00 | 40,320.00 | 39,650.00 | 40,000.00 | 39,781.84 | +1.50% | 73,200 | 0.72 |