Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,210.00
+24.00 (0.46%)
Jan 23, 2026, 3:30 PM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,184.00 | 5,210.00 | 5,178.00 | 5,187.00 | - | 0.02% | 44,000 |
| 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 |
| Dec 17, 2025 | 5,233.00 | 5,331.00 | 5,166.00 | 5,322.00 | 5,256.31 | 3.40% | 552,300 |
| Dec 16, 2025 | 5,180.00 | 5,194.00 | 5,138.00 | 5,147.00 | 5,083.47 | -0.92% | 500,000 |
| Dec 15, 2025 | 5,173.00 | 5,219.00 | 5,126.00 | 5,195.00 | 5,130.88 | 0.91% | 292,800 |
| Dec 12, 2025 | 5,140.00 | 5,162.00 | 5,101.00 | 5,148.00 | 5,084.46 | 0.65% | 398,300 |
| Dec 11, 2025 | 5,252.00 | 5,252.00 | 5,115.00 | 5,115.00 | 5,051.86 | -2.11% | 231,500 |
| Dec 10, 2025 | 5,148.00 | 5,225.00 | 5,123.00 | 5,225.00 | 5,160.51 | 2.87% | 481,300 |
| Dec 9, 2025 | 5,144.00 | 5,175.00 | 5,064.00 | 5,079.00 | 5,016.31 | -1.26% | 460,400 |
| Dec 8, 2025 | 5,191.00 | 5,219.00 | 5,136.00 | 5,144.00 | 5,080.51 | -0.91% | 492,200 |
| Dec 5, 2025 | 5,320.00 | 5,345.00 | 5,191.00 | 5,191.00 | 5,126.93 | -2.84% | 350,100 |
| Dec 4, 2025 | 5,294.00 | 5,372.00 | 5,282.00 | 5,343.00 | 5,277.05 | 1.42% | 306,300 |
| Dec 3, 2025 | 5,340.00 | 5,356.00 | 5,205.00 | 5,268.00 | 5,202.98 | -1.84% | 276,700 |
| Dec 2, 2025 | 5,310.00 | 5,403.00 | 5,292.00 | 5,367.00 | 5,300.75 | 1.09% | 511,000 |
| Dec 1, 2025 | 5,262.00 | 5,319.00 | 5,237.00 | 5,309.00 | 5,243.47 | 0.74% | 364,500 |
| Nov 28, 2025 | 5,303.00 | 5,323.00 | 5,261.00 | 5,270.00 | 5,204.95 | -0.68% | 292,700 |
| Nov 27, 2025 | 5,280.00 | 5,331.00 | 5,271.00 | 5,306.00 | 5,240.51 | 0.49% | 299,900 |
| Nov 26, 2025 | 5,266.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,214.83 | -0.45% | 417,600 |
| Nov 25, 2025 | 5,203.00 | 5,304.00 | 5,166.00 | 5,304.00 | 5,238.53 | 1.71% | 541,000 |
| Nov 21, 2025 | 4,977.00 | 5,215.00 | 4,963.00 | 5,215.00 | 5,150.63 | 5.12% | 1,054,800 |
| Nov 20, 2025 | 5,044.00 | 5,067.00 | 4,949.00 | 4,961.00 | 4,899.76 | -1.53% | 642,300 |
| Nov 19, 2025 | 5,200.00 | 5,206.00 | 4,996.00 | 5,038.00 | 4,975.81 | -3.12% | 690,300 |
| Nov 18, 2025 | 5,161.00 | 5,219.00 | 5,155.00 | 5,200.00 | 5,135.81 | 0.06% | 494,100 |
| Nov 17, 2025 | 5,208.00 | 5,217.00 | 5,124.00 | 5,197.00 | 5,132.85 | -0.82% | 437,200 |
| Nov 14, 2025 | 5,200.00 | 5,240.00 | 5,177.00 | 5,240.00 | 5,175.32 | 0.23% | 399,600 |
| Nov 13, 2025 | 5,138.00 | 5,228.00 | 5,133.00 | 5,228.00 | 5,163.47 | 3.32% | 619,700 |
| Nov 12, 2025 | 5,038.00 | 5,093.00 | 5,001.00 | 5,060.00 | 4,997.54 | 1.65% | 604,900 |
| Nov 11, 2025 | 5,026.00 | 5,040.00 | 4,963.00 | 4,978.00 | 4,916.55 | -0.42% | 881,500 |
| Nov 10, 2025 | 5,000.00 | 5,106.00 | 4,934.00 | 4,999.00 | 4,937.30 | -6.37% | 1,124,400 |