Hoshizaki Corporation (TYO:6465)
Japan flag Japan · Delayed Price · Currency is JPY
5,794.00
+150.00 (2.66%)
Sep 5, 2025, 3:30 PM JST

Hoshizaki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255,696.005,828.005,676.005,784.00-2.48%365,000
Sep 4, 20255,682.005,695.005,631.005,644.005,644.00-0.37%337,400
Sep 3, 20255,687.005,756.005,622.005,665.005,665.00-1.13%683,200
Sep 2, 20255,734.005,796.005,677.005,730.005,730.00-0.45%646,100
Sep 1, 20255,670.005,764.005,666.005,756.005,756.001.09%414,400
Aug 29, 20255,727.005,754.005,680.005,694.005,694.00-1.90%784,100
Aug 28, 20255,730.005,832.005,719.005,804.005,804.001.27%549,900
Aug 27, 20255,743.005,809.005,692.005,731.005,731.00-1.48%811,900
Aug 26, 20255,916.006,012.005,806.005,817.005,817.00-1.61%8,327,000
Aug 25, 20255,760.005,912.005,704.005,912.005,912.002.64%664,900
Aug 22, 20255,670.005,792.005,641.005,760.005,760.001.93%1,033,200
Aug 21, 20255,730.005,825.005,627.005,651.005,651.00-3.00%842,500
Aug 20, 20255,821.005,895.005,809.005,826.005,826.00-1.22%704,400
Aug 19, 20255,930.005,940.005,818.005,898.005,898.000.77%657,900
Aug 18, 20255,899.005,944.005,827.005,853.005,853.00-1.80%738,200
Aug 15, 20256,060.006,100.005,901.005,960.005,960.00-2.39%857,000
Aug 14, 20256,025.006,164.005,994.006,106.006,106.000.83%775,200
Aug 13, 20255,876.006,056.005,849.006,056.006,056.002.28%849,900
Aug 12, 20255,816.005,980.005,771.005,921.005,921.000.75%916,400
Aug 8, 20255,456.005,962.005,454.005,877.005,877.0013.22%2,043,800
Aug 7, 20255,093.005,217.005,045.005,191.005,191.000.99%749,200
Aug 6, 20255,100.005,164.005,086.005,140.005,140.000.78%623,400
Aug 5, 20255,179.005,180.005,090.005,100.005,100.00-0.39%566,000
Aug 4, 20255,220.005,222.005,120.005,120.005,120.00-2.90%364,800
Aug 1, 20255,277.005,322.005,223.005,273.005,273.001.54%407,300
Jul 31, 20255,186.005,200.005,135.005,193.005,193.000.68%465,600
Jul 30, 20255,220.005,227.005,094.005,158.005,158.00-1.71%513,500
Jul 29, 20255,245.005,261.005,205.005,248.005,248.000.06%412,700
Jul 28, 20255,194.005,267.005,167.005,245.005,245.001.53%326,200
Jul 25, 20255,231.005,232.005,150.005,166.005,166.00-1.92%249,600
Jul 24, 20255,244.005,291.005,227.005,267.005,267.001.00%357,800
Jul 23, 20255,145.005,226.005,120.005,215.005,215.002.25%566,600
Jul 22, 20255,220.005,289.005,080.005,100.005,100.00-3.34%527,500
Jul 18, 20255,262.005,291.005,250.005,276.005,276.000.50%337,500
Jul 17, 20255,181.005,250.005,175.005,250.005,250.000.42%437,200
Jul 16, 20255,223.005,232.005,171.005,228.005,228.000.42%337,900
Jul 15, 20255,248.005,266.005,177.005,206.005,206.00-0.61%367,200
Jul 14, 20255,224.005,279.005,171.005,238.005,238.00-0.30%487,300
Jul 11, 20255,298.005,315.005,236.005,254.005,254.000.98%553,400
Jul 10, 20255,200.005,224.005,127.005,203.005,203.000.29%715,600
Jul 9, 20255,080.005,198.005,055.005,188.005,188.004.16%800,900
Jul 8, 20254,980.005,020.004,970.004,981.004,981.00-0.14%410,800
Jul 7, 20254,950.004,994.004,947.004,988.004,988.000.67%238,400
Jul 4, 20255,001.005,023.004,941.004,955.004,955.00-1.26%385,400
Jul 3, 20254,978.005,104.004,963.005,018.005,018.000.64%536,900
Jul 2, 20254,994.005,047.004,968.004,986.004,986.000.36%565,400
Jul 1, 20255,000.005,035.004,955.004,968.004,968.00-0.16%372,100
Jun 30, 20254,996.005,003.004,933.004,976.004,976.00-0.40%758,300
Jun 27, 20255,001.005,025.004,955.004,996.004,996.00-1.03%848,200
Jun 26, 20255,047.005,093.005,029.005,048.004,998.00-0.36%511,100