Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,322.64 +0.56 (+0.02%) Nikkei
39,174.94 +136.78 (+0.35%) Hang Seng
18,174.70 -192.25 (-1.05%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,535.80 -1,064.95 (-1.53%) CMC Crypto 200
1,438.77 -7.90 (-0.55%)
Hikari Tsushin Inc (HIK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:37AM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 6 |
| 07 Jun 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 06 Jun 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 05 Jun 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 04 Jun 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 03 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 31 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 30 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 29 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 28 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 27 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 24 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 23 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 22 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 21 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 20 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 17 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 16 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 15 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 14 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 13 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 10 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 09 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 08 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 07 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 06 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 03 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 02 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 30 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 29 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 26 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 25 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 24 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 23 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 17 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 16 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 15 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 12 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 11 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 10 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 09 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 08 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 05 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 03 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 02 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 28 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 121.00 | - |
| 26 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 119.23 | - |
| 25 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 118.52 | - |
| 22 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 118.52 | - |
| 21 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 117.11 | - |
| 20 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 117.11 | - |
| 19 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 117.11 | - |
| 18 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 116.75 | - |
| 15 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 114.63 | - |
| 14 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 114.28 | - |
| 13 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 113.92 | - |
| 12 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 114.28 | - |
| 11 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 115.69 | 6 |
| 08 Mar 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 117.82 | - |
| 07 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 117.46 | - |
| 06 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 117.11 | - |
| 05 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 117.46 | - |
| 04 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 118.88 | - |
| 01 Mar 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 116.40 | - |
| 29 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 115.34 | - |
| 28 Feb 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 116.40 | - |
| 27 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 112.15 | - |
| 26 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 113.92 | - |
| 23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 111.09 | - |
| 22 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 111.45 | - |
| 21 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 110.74 | - |
| 20 Feb 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 108.62 | - |
| 19 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 108.97 | - |
| 16 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 108.97 | - |
| 15 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 107.20 | - |
| 14 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 108.26 | - |
| 13 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 116.05 | - |
| 12 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 112.15 | - |
| 09 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 111.80 | - |
| 08 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 113.57 | - |
| 07 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 114.28 | - |
| 06 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 112.51 | - |
| 05 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 114.28 | - |
| 02 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 113.57 | - |
| 01 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 113.57 | - |
| 31 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 113.57 | - |
| 30 Jan 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 112.86 | - |
| 29 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 109.68 | - |
| 26 Jan 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 110.03 | - |
| 25 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 112.51 | - |
| 24 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 111.09 | - |
| 23 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 111.09 | - |
| 22 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 110.74 | - |
| 19 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 109.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.