Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,633.00
-14.00 (-0.25%)
Oct 24, 2025, 3:30 PM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,668.00 | 5,674.00 | 5,617.00 | 5,633.00 | 5,633.00 | -0.25% | 228,900 |
| Oct 23, 2025 | 5,611.00 | 5,674.00 | 5,588.00 | 5,647.00 | 5,647.00 | -0.19% | 255,000 |
| Oct 22, 2025 | 5,671.00 | 5,705.00 | 5,645.00 | 5,658.00 | 5,658.00 | 0.44% | 303,400 |
| Oct 21, 2025 | 5,598.00 | 5,649.00 | 5,564.00 | 5,633.00 | 5,633.00 | 1.88% | 288,500 |
| Oct 20, 2025 | 5,585.00 | 5,596.00 | 5,529.00 | 5,529.00 | 5,529.00 | 1.64% | 324,100 |
| Oct 17, 2025 | 5,476.00 | 5,493.00 | 5,426.00 | 5,440.00 | 5,440.00 | -0.18% | 254,000 |
| Oct 16, 2025 | 5,463.00 | 5,518.00 | 5,411.00 | 5,450.00 | 5,450.00 | -0.04% | 262,200 |
| Oct 15, 2025 | 5,476.00 | 5,522.00 | 5,442.00 | 5,452.00 | 5,452.00 | 1.36% | 416,200 |
| Oct 14, 2025 | 5,315.00 | 5,410.00 | 5,312.00 | 5,379.00 | 5,379.00 | -0.30% | 349,700 |
| Oct 10, 2025 | 5,438.00 | 5,516.00 | 5,386.00 | 5,395.00 | 5,395.00 | -1.71% | 329,600 |
| Oct 9, 2025 | 5,504.00 | 5,540.00 | 5,476.00 | 5,489.00 | 5,489.00 | -0.40% | 289,500 |
| Oct 8, 2025 | 5,564.00 | 5,605.00 | 5,509.00 | 5,511.00 | 5,511.00 | -0.40% | 247,100 |
| Oct 7, 2025 | 5,554.00 | 5,559.00 | 5,510.00 | 5,533.00 | 5,533.00 | -0.82% | 317,400 |
| Oct 6, 2025 | 5,579.00 | 5,593.00 | 5,526.00 | 5,579.00 | 5,579.00 | 1.60% | 324,800 |
| Oct 3, 2025 | 5,472.00 | 5,508.00 | 5,449.00 | 5,491.00 | 5,491.00 | 0.20% | 162,500 |
| Oct 2, 2025 | 5,481.00 | 5,528.00 | 5,413.00 | 5,480.00 | 5,480.00 | -0.36% | 239,400 |
| Oct 1, 2025 | 5,492.00 | 5,542.00 | 5,456.00 | 5,500.00 | 5,500.00 | -1.01% | 306,900 |
| Sep 30, 2025 | 5,522.00 | 5,563.00 | 5,517.00 | 5,556.00 | 5,556.00 | 0.42% | 218,100 |
| Sep 29, 2025 | 5,618.00 | 5,646.00 | 5,520.00 | 5,533.00 | 5,533.00 | -2.02% | 305,900 |
| Sep 26, 2025 | 5,587.00 | 5,651.00 | 5,568.00 | 5,647.00 | 5,647.00 | 0.25% | 407,100 |
| Sep 25, 2025 | 5,654.00 | 5,666.00 | 5,605.00 | 5,633.00 | 5,633.00 | -0.56% | 233,500 |
| Sep 24, 2025 | 5,649.00 | 5,671.00 | 5,611.00 | 5,665.00 | 5,665.00 | -0.33% | 288,100 |
| Sep 22, 2025 | 5,685.00 | 5,757.00 | 5,681.00 | 5,684.00 | 5,684.00 | -0.73% | 197,500 |
| Sep 19, 2025 | 5,772.00 | 5,791.00 | 5,693.00 | 5,726.00 | 5,726.00 | -0.88% | 520,600 |
| Sep 18, 2025 | 5,789.00 | 5,794.00 | 5,724.00 | 5,777.00 | 5,777.00 | 0.24% | 324,300 |
| Sep 17, 2025 | 5,795.00 | 5,817.00 | 5,730.00 | 5,763.00 | 5,763.00 | -1.20% | 332,400 |
| Sep 16, 2025 | 5,764.00 | 5,875.00 | 5,709.00 | 5,833.00 | 5,833.00 | 2.75% | 542,100 |
| Sep 12, 2025 | 5,730.00 | 5,758.00 | 5,646.00 | 5,677.00 | 5,677.00 | -0.46% | 413,700 |
| Sep 11, 2025 | 5,760.00 | 5,806.00 | 5,682.00 | 5,703.00 | 5,703.00 | -0.96% | 413,700 |
| Sep 10, 2025 | 5,803.00 | 5,853.00 | 5,732.00 | 5,758.00 | 5,758.00 | -1.62% | 289,300 |
| Sep 9, 2025 | 5,820.00 | 5,881.00 | 5,807.00 | 5,853.00 | 5,853.00 | 0.65% | 396,700 |
| Sep 8, 2025 | 5,794.00 | 5,859.00 | 5,772.00 | 5,815.00 | 5,815.00 | 0.36% | 283,400 |
| Sep 5, 2025 | 5,696.00 | 5,828.00 | 5,676.00 | 5,794.00 | 5,794.00 | 2.66% | 455,200 |
| Sep 4, 2025 | 5,682.00 | 5,695.00 | 5,631.00 | 5,644.00 | 5,644.00 | -0.37% | 337,400 |
| Sep 3, 2025 | 5,687.00 | 5,756.00 | 5,622.00 | 5,665.00 | 5,665.00 | -1.13% | 683,200 |
| Sep 2, 2025 | 5,734.00 | 5,796.00 | 5,677.00 | 5,730.00 | 5,730.00 | -0.45% | 646,100 |
| Sep 1, 2025 | 5,670.00 | 5,764.00 | 5,666.00 | 5,756.00 | 5,756.00 | 1.09% | 414,400 |
| Aug 29, 2025 | 5,727.00 | 5,754.00 | 5,680.00 | 5,694.00 | 5,694.00 | -1.90% | 784,100 |
| Aug 28, 2025 | 5,730.00 | 5,832.00 | 5,719.00 | 5,804.00 | 5,804.00 | 1.27% | 549,900 |
| Aug 27, 2025 | 5,743.00 | 5,809.00 | 5,692.00 | 5,731.00 | 5,731.00 | -1.48% | 811,900 |
| Aug 26, 2025 | 5,916.00 | 6,012.00 | 5,806.00 | 5,817.00 | 5,817.00 | -1.61% | 8,327,000 |
| Aug 25, 2025 | 5,760.00 | 5,912.00 | 5,704.00 | 5,912.00 | 5,912.00 | 2.64% | 664,900 |
| Aug 22, 2025 | 5,670.00 | 5,792.00 | 5,641.00 | 5,760.00 | 5,760.00 | 1.93% | 1,033,200 |
| Aug 21, 2025 | 5,730.00 | 5,825.00 | 5,627.00 | 5,651.00 | 5,651.00 | -3.00% | 842,500 |
| Aug 20, 2025 | 5,821.00 | 5,895.00 | 5,809.00 | 5,826.00 | 5,826.00 | -1.22% | 704,400 |
| Aug 19, 2025 | 5,930.00 | 5,940.00 | 5,818.00 | 5,898.00 | 5,898.00 | 0.77% | 657,900 |
| Aug 18, 2025 | 5,899.00 | 5,944.00 | 5,827.00 | 5,853.00 | 5,853.00 | -1.80% | 738,200 |
| Aug 15, 2025 | 6,060.00 | 6,100.00 | 5,901.00 | 5,960.00 | 5,960.00 | -2.39% | 857,000 |
| Aug 14, 2025 | 6,025.00 | 6,164.00 | 5,994.00 | 6,106.00 | 6,106.00 | 0.83% | 775,200 |
| Aug 13, 2025 | 5,876.00 | 6,056.00 | 5,849.00 | 6,056.00 | 6,056.00 | 2.28% | 849,900 |