Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,533.00
-114.00 (-2.02%)
Sep 29, 2025, 3:30 PM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5,816.00 | 5,980.00 | 5,771.00 | 5,921.00 | 5,921.00 | 0.75% | 916,400 |
| Aug 8, 2025 | 5,456.00 | 5,962.00 | 5,454.00 | 5,877.00 | 5,877.00 | 13.22% | 2,043,800 |
| Aug 7, 2025 | 5,093.00 | 5,217.00 | 5,045.00 | 5,191.00 | 5,191.00 | 0.99% | 749,200 |
| Aug 6, 2025 | 5,100.00 | 5,164.00 | 5,086.00 | 5,140.00 | 5,140.00 | 0.78% | 623,400 |
| Aug 5, 2025 | 5,179.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 566,000 |
| Aug 4, 2025 | 5,220.00 | 5,222.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.90% | 364,800 |
| Aug 1, 2025 | 5,277.00 | 5,322.00 | 5,223.00 | 5,273.00 | 5,273.00 | 1.54% | 407,300 |
| Jul 31, 2025 | 5,186.00 | 5,200.00 | 5,135.00 | 5,193.00 | 5,193.00 | 0.68% | 465,600 |
| Jul 30, 2025 | 5,220.00 | 5,227.00 | 5,094.00 | 5,158.00 | 5,158.00 | -1.71% | 513,500 |
| Jul 29, 2025 | 5,245.00 | 5,261.00 | 5,205.00 | 5,248.00 | 5,248.00 | 0.06% | 412,700 |
| Jul 28, 2025 | 5,194.00 | 5,267.00 | 5,167.00 | 5,245.00 | 5,245.00 | 1.53% | 326,200 |
| Jul 25, 2025 | 5,231.00 | 5,232.00 | 5,150.00 | 5,166.00 | 5,166.00 | -1.92% | 249,600 |
| Jul 24, 2025 | 5,244.00 | 5,291.00 | 5,227.00 | 5,267.00 | 5,267.00 | 1.00% | 357,800 |
| Jul 23, 2025 | 5,145.00 | 5,226.00 | 5,120.00 | 5,215.00 | 5,215.00 | 2.25% | 566,600 |
| Jul 22, 2025 | 5,220.00 | 5,289.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.34% | 527,500 |
| Jul 18, 2025 | 5,262.00 | 5,291.00 | 5,250.00 | 5,276.00 | 5,276.00 | 0.50% | 337,500 |
| Jul 17, 2025 | 5,181.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 0.42% | 437,200 |
| Jul 16, 2025 | 5,223.00 | 5,232.00 | 5,171.00 | 5,228.00 | 5,228.00 | 0.42% | 337,900 |
| Jul 15, 2025 | 5,248.00 | 5,266.00 | 5,177.00 | 5,206.00 | 5,206.00 | -0.61% | 367,200 |