Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 4,977.00
+40.00 (0.81%)
Mar 5, 2026, 3:30 PM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,043.00 | 5,129.00 | 5,015.00 | 5,055.00 | - | 2.39% | 137,500 |
| Mar 4, 2026 | 5,013.00 | 5,107.00 | 4,873.00 | 4,937.00 | 4,937.00 | -4.15% | 782,500 |
| Mar 3, 2026 | 5,265.00 | 5,328.00 | 5,117.00 | 5,151.00 | 5,151.00 | -5.23% | 781,300 |
| Mar 2, 2026 | 5,474.00 | 5,514.00 | 5,401.00 | 5,435.00 | 5,435.00 | -1.11% | 422,900 |
| Feb 27, 2026 | 5,493.00 | 5,545.00 | 5,391.00 | 5,496.00 | 5,496.00 | -0.13% | 453,700 |
| Feb 26, 2026 | 5,619.00 | 5,665.00 | 5,503.00 | 5,503.00 | 5,503.00 | -1.50% | 548,000 |
| Feb 25, 2026 | 5,636.00 | 5,640.00 | 5,497.00 | 5,587.00 | 5,587.00 | -0.89% | 472,900 |
| Feb 24, 2026 | 5,248.00 | 5,710.00 | 5,244.00 | 5,637.00 | 5,637.00 | 6.56% | 883,800 |
| Feb 20, 2026 | 5,378.00 | 5,439.00 | 5,252.00 | 5,290.00 | 5,290.00 | -2.60% | 541,100 |
| Feb 19, 2026 | 5,359.00 | 5,505.00 | 5,332.00 | 5,431.00 | 5,431.00 | 0.78% | 565,000 |
| Feb 18, 2026 | 5,402.00 | 5,433.00 | 5,310.00 | 5,389.00 | 5,389.00 | -0.54% | 570,000 |
| Feb 17, 2026 | 5,279.00 | 5,469.00 | 5,278.00 | 5,418.00 | 5,418.00 | 2.67% | 516,300 |
| Feb 16, 2026 | 5,660.00 | 5,667.00 | 5,216.00 | 5,277.00 | 5,277.00 | -5.78% | 950,200 |
| Feb 13, 2026 | 5,575.00 | 5,616.00 | 5,500.00 | 5,601.00 | 5,601.00 | -0.02% | 760,900 |
| Feb 12, 2026 | 5,499.00 | 5,634.00 | 5,486.00 | 5,602.00 | 5,602.00 | 2.04% | 610,400 |
| Feb 10, 2026 | 5,361.00 | 5,490.00 | 5,344.00 | 5,490.00 | 5,490.00 | 3.57% | 418,200 |
| Feb 9, 2026 | 5,275.00 | 5,340.00 | 5,232.00 | 5,301.00 | 5,301.00 | 1.94% | 342,300 |
| Feb 6, 2026 | 5,097.00 | 5,200.00 | 5,085.00 | 5,200.00 | 5,200.00 | 0.72% | 301,000 |
| Feb 5, 2026 | 5,207.00 | 5,240.00 | 5,154.00 | 5,163.00 | 5,163.00 | 0.49% | 312,000 |
| Feb 4, 2026 | 5,132.00 | 5,179.00 | 5,108.00 | 5,138.00 | 5,138.00 | 0.12% | 255,100 |
| Feb 3, 2026 | 5,073.00 | 5,154.00 | 5,054.00 | 5,132.00 | 5,132.00 | 0.94% | 247,300 |
| Feb 2, 2026 | 5,113.00 | 5,124.00 | 5,071.00 | 5,084.00 | 5,084.00 | -0.14% | 254,900 |
| Jan 30, 2026 | 5,030.00 | 5,106.00 | 4,993.00 | 5,091.00 | 5,091.00 | 2.00% | 345,000 |
| Jan 29, 2026 | 4,989.00 | 4,997.00 | 4,953.00 | 4,991.00 | 4,991.00 | -0.20% | 235,700 |
| Jan 28, 2026 | 4,996.00 | 5,015.00 | 4,973.00 | 5,001.00 | 5,001.00 | -0.54% | 229,200 |
| Jan 27, 2026 | 5,023.00 | 5,060.00 | 4,996.00 | 5,028.00 | 5,028.00 | -0.63% | 343,500 |
| Jan 26, 2026 | 5,150.00 | 5,187.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.88% | 348,100 |
| Jan 23, 2026 | 5,184.00 | 5,210.00 | 5,173.00 | 5,210.00 | 5,210.00 | 0.46% | 222,700 |
| Jan 22, 2026 | 5,167.00 | 5,233.00 | 5,154.00 | 5,186.00 | 5,186.00 | 0.70% | 310,000 |
| Jan 21, 2026 | 5,183.00 | 5,192.00 | 5,113.00 | 5,150.00 | 5,150.00 | -0.81% | 302,900 |
| Jan 20, 2026 | 5,180.00 | 5,229.00 | 5,166.00 | 5,192.00 | 5,192.00 | 0.23% | 335,700 |
| Jan 19, 2026 | 5,155.00 | 5,188.00 | 5,118.00 | 5,180.00 | 5,180.00 | 0.43% | 255,600 |
| Jan 16, 2026 | 5,180.00 | 5,194.00 | 5,100.00 | 5,158.00 | 5,158.00 | 0.16% | 632,500 |
| Jan 15, 2026 | 5,259.00 | 5,308.00 | 5,115.00 | 5,150.00 | 5,150.00 | -5.07% | 794,900 |
| Jan 14, 2026 | 5,411.00 | 5,448.00 | 5,381.00 | 5,425.00 | 5,425.00 | 0.82% | 321,400 |
| Jan 13, 2026 | 5,445.00 | 5,480.00 | 5,381.00 | 5,381.00 | 5,381.00 | -0.11% | 319,600 |
| Jan 9, 2026 | 5,300.00 | 5,418.00 | 5,300.00 | 5,387.00 | 5,387.00 | 2.73% | 426,600 |
| Jan 8, 2026 | 5,193.00 | 5,249.00 | 5,169.00 | 5,244.00 | 5,244.00 | 0.65% | 340,400 |
| Jan 7, 2026 | 5,183.00 | 5,216.00 | 5,151.00 | 5,210.00 | 5,210.00 | -1.18% | 320,800 |
| Jan 6, 2026 | 5,261.00 | 5,338.00 | 5,245.00 | 5,272.00 | 5,272.00 | 1.29% | 559,400 |
| Jan 5, 2026 | 5,209.00 | 5,228.00 | 5,146.00 | 5,205.00 | 5,205.00 | -0.15% | 401,300 |
| Dec 30, 2025 | 5,224.00 | 5,232.00 | 5,190.00 | 5,213.00 | 5,213.00 | -0.11% | 253,900 |
| Dec 29, 2025 | 5,224.00 | 5,253.00 | 5,192.00 | 5,219.00 | 5,219.00 | -0.89% | 232,400 |
| Dec 26, 2025 | 5,275.00 | 5,283.00 | 5,251.00 | 5,266.00 | 5,201.00 | 0.27% | 179,700 |
| Dec 25, 2025 | 5,241.00 | 5,273.00 | 5,233.00 | 5,252.00 | 5,187.17 | 0.36% | 121,500 |
| Dec 24, 2025 | 5,243.00 | 5,281.00 | 5,220.00 | 5,233.00 | 5,168.41 | -0.51% | 210,700 |
| Dec 23, 2025 | 5,226.00 | 5,294.00 | 5,217.00 | 5,260.00 | 5,195.07 | -1.07% | 233,500 |
| Dec 22, 2025 | 5,348.00 | 5,356.00 | 5,291.00 | 5,317.00 | 5,251.37 | 0.09% | 234,200 |
| Dec 19, 2025 | 5,265.00 | 5,326.00 | 5,263.00 | 5,312.00 | 5,246.43 | 0.95% | 703,600 |
| Dec 18, 2025 | 5,302.00 | 5,321.00 | 5,204.00 | 5,262.00 | 5,197.05 | -1.13% | 379,300 |