Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,106.00
+14.00 (0.27%)
May 27, 2026, 9:04 AM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,116.00 | 5,127.00 | 5,081.00 | 5,106.00 | 5,106.00 | 0.27% | 344,900 |
| May 25, 2026 | 5,064.00 | 5,110.00 | 5,040.00 | 5,092.00 | 5,092.00 | 1.23% | 277,000 |
| May 22, 2026 | 5,086.00 | 5,086.00 | 5,012.00 | 5,030.00 | 5,030.00 | -0.59% | 278,200 |
| May 21, 2026 | 5,026.00 | 5,080.00 | 4,988.00 | 5,060.00 | 5,060.00 | 0.46% | 259,100 |
| May 20, 2026 | 5,136.00 | 5,136.00 | 4,990.00 | 5,037.00 | 5,037.00 | -1.95% | 576,300 |
| May 19, 2026 | 4,836.00 | 5,137.00 | 4,791.00 | 5,137.00 | 5,137.00 | 6.84% | 814,200 |
| May 18, 2026 | 5,083.00 | 5,138.00 | 4,768.00 | 4,808.00 | 4,808.00 | -6.42% | 1,135,500 |
| May 15, 2026 | 5,131.00 | 5,172.00 | 5,114.00 | 5,138.00 | 5,138.00 | 0.14% | 342,800 |
| May 14, 2026 | 5,170.00 | 5,175.00 | 5,110.00 | 5,131.00 | 5,131.00 | -0.79% | 330,300 |
| May 13, 2026 | 5,231.00 | 5,256.00 | 5,172.00 | 5,172.00 | 5,172.00 | -1.13% | 448,000 |
| May 12, 2026 | 5,264.00 | 5,311.00 | 5,196.00 | 5,231.00 | 5,231.00 | -1.28% | 440,100 |
| May 11, 2026 | 5,253.00 | 5,317.00 | 5,250.00 | 5,299.00 | 5,299.00 | -0.13% | 349,300 |
| May 8, 2026 | 5,270.00 | 5,366.00 | 5,245.00 | 5,306.00 | 5,306.00 | 0.68% | 496,800 |
| May 7, 2026 | 5,315.00 | 5,334.00 | 5,254.00 | 5,270.00 | 5,270.00 | 1.70% | 590,900 |
| May 1, 2026 | 5,107.00 | 5,207.00 | 5,107.00 | 5,182.00 | 5,182.00 | 1.63% | 320,100 |
| Apr 30, 2026 | 5,180.00 | 5,214.00 | 5,086.00 | 5,099.00 | 5,099.00 | -1.94% | 398,900 |
| Apr 28, 2026 | 5,165.00 | 5,218.00 | 5,132.00 | 5,200.00 | 5,200.00 | 1.46% | 378,500 |
| Apr 27, 2026 | 5,071.00 | 5,160.00 | 5,068.00 | 5,125.00 | 5,125.00 | 0.31% | 371,200 |
| Apr 24, 2026 | 5,097.00 | 5,127.00 | 5,084.00 | 5,109.00 | 5,109.00 | 0.24% | 336,700 |
| Apr 23, 2026 | 5,020.00 | 5,101.00 | 5,001.00 | 5,097.00 | 5,097.00 | 0.99% | 403,200 |
| Apr 22, 2026 | 5,030.00 | 5,070.00 | 5,003.00 | 5,047.00 | 5,047.00 | 0.34% | 406,600 |
| Apr 21, 2026 | 5,079.00 | 5,116.00 | 4,983.00 | 5,030.00 | 5,030.00 | -0.95% | 727,100 |
| Apr 20, 2026 | 5,336.00 | 5,365.00 | 5,077.00 | 5,078.00 | 5,078.00 | -4.24% | 800,800 |
| Apr 17, 2026 | 5,440.00 | 5,644.00 | 5,303.00 | 5,303.00 | 5,303.00 | -2.21% | 849,400 |
| Apr 16, 2026 | 5,290.00 | 5,449.00 | 5,273.00 | 5,423.00 | 5,423.00 | 3.00% | 423,800 |
| Apr 15, 2026 | 5,278.00 | 5,298.00 | 5,231.00 | 5,265.00 | 5,265.00 | 0.21% | 218,600 |
| Apr 14, 2026 | 5,293.00 | 5,300.00 | 5,234.00 | 5,254.00 | 5,254.00 | 0.11% | 336,400 |
| Apr 13, 2026 | 5,265.00 | 5,303.00 | 5,241.00 | 5,248.00 | 5,248.00 | -0.85% | 312,800 |
| Apr 10, 2026 | 5,385.00 | 5,409.00 | 5,289.00 | 5,293.00 | 5,293.00 | -1.74% | 333,600 |
| Apr 9, 2026 | 5,410.00 | 5,469.00 | 5,387.00 | 5,387.00 | 5,387.00 | - | 375,000 |
| Apr 8, 2026 | 5,411.00 | 5,412.00 | 5,344.00 | 5,387.00 | 5,387.00 | 1.11% | 482,900 |
| Apr 7, 2026 | 5,325.00 | 5,385.00 | 5,280.00 | 5,328.00 | 5,328.00 | 0.79% | 403,200 |
| Apr 6, 2026 | 5,218.00 | 5,293.00 | 5,205.00 | 5,286.00 | 5,286.00 | 1.58% | 277,900 |
| Apr 3, 2026 | 5,142.00 | 5,204.00 | 5,134.00 | 5,204.00 | 5,204.00 | 0.08% | 266,600 |
| Apr 2, 2026 | 5,226.00 | 5,288.00 | 5,176.00 | 5,200.00 | 5,200.00 | -0.17% | 445,600 |
| Apr 1, 2026 | 5,149.00 | 5,215.00 | 5,122.00 | 5,209.00 | 5,209.00 | 3.11% | 399,100 |
| Mar 31, 2026 | 5,053.00 | 5,129.00 | 5,035.00 | 5,052.00 | 5,052.00 | -0.02% | 418,800 |
| Mar 30, 2026 | 5,135.00 | 5,163.00 | 5,053.00 | 5,053.00 | 5,053.00 | -2.43% | 519,400 |
| Mar 27, 2026 | 5,032.00 | 5,200.00 | 5,032.00 | 5,179.00 | 5,179.00 | 2.43% | 609,000 |
| Mar 26, 2026 | 5,071.00 | 5,093.00 | 5,010.00 | 5,056.00 | 5,056.00 | -0.08% | 245,200 |
| Mar 25, 2026 | 5,032.00 | 5,082.00 | 5,019.00 | 5,060.00 | 5,060.00 | 1.42% | 336,400 |
| Mar 24, 2026 | 4,989.00 | 5,016.00 | 4,946.00 | 4,989.00 | 4,989.00 | 1.53% | 294,300 |
| Mar 23, 2026 | 4,927.00 | 4,967.00 | 4,907.00 | 4,914.00 | 4,914.00 | -1.46% | 518,800 |
| Mar 19, 2026 | 5,050.00 | 5,065.00 | 4,986.00 | 4,987.00 | 4,987.00 | -2.77% | 541,600 |
| Mar 18, 2026 | 5,011.00 | 5,129.00 | 5,005.00 | 5,129.00 | 5,129.00 | 2.42% | 453,500 |
| Mar 17, 2026 | 4,952.00 | 5,018.00 | 4,944.00 | 5,008.00 | 5,008.00 | 1.66% | 307,400 |
| Mar 16, 2026 | 4,970.00 | 4,993.00 | 4,911.00 | 4,926.00 | 4,926.00 | -1.52% | 387,000 |
| Mar 13, 2026 | 4,991.00 | 5,094.00 | 4,988.00 | 5,002.00 | 5,002.00 | -0.18% | 531,900 |
| Mar 12, 2026 | 4,950.00 | 5,011.00 | 4,939.00 | 5,011.00 | 5,011.00 | -0.77% | 433,500 |
| Mar 11, 2026 | 5,046.00 | 5,068.00 | 5,006.00 | 5,050.00 | 5,050.00 | 1.92% | 396,600 |