Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,328.00
-22.00 (-0.41%)
Sep 25, 2026, 9:05 AM JST
Hoshizaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,398.00 | 5,398.00 | 5,329.00 | 5,352.00 | 5,352.00 | 0.45% | 277,800 |
| Sep 18, 2026 | 5,370.00 | 5,390.00 | 5,320.00 | 5,328.00 | 5,328.00 | -0.71% | 469,400 |
| Sep 17, 2026 | 5,320.00 | 5,393.00 | 5,304.00 | 5,366.00 | 5,366.00 | 1.23% | 246,900 |
| Sep 16, 2026 | 5,325.00 | 5,338.00 | 5,281.00 | 5,301.00 | 5,301.00 | 0.08% | 276,000 |
| Sep 15, 2026 | 5,395.00 | 5,401.00 | 5,277.00 | 5,297.00 | 5,297.00 | -0.88% | 310,600 |
| Sep 14, 2026 | 5,305.00 | 5,345.00 | 5,239.00 | 5,344.00 | 5,344.00 | 0.74% | 327,500 |
| Sep 11, 2026 | 5,216.00 | 5,320.00 | 5,216.00 | 5,305.00 | 5,305.00 | 0.36% | 477,200 |
| Sep 10, 2026 | 5,324.00 | 5,324.00 | 5,217.00 | 5,286.00 | 5,286.00 | -0.97% | 467,600 |
| Sep 9, 2026 | 5,400.00 | 5,412.00 | 5,328.00 | 5,338.00 | 5,338.00 | -2.06% | 400,500 |
| Sep 8, 2026 | 5,450.00 | 5,466.00 | 5,419.00 | 5,450.00 | 5,450.00 | -0.07% | 280,100 |
| Sep 7, 2026 | 5,601.00 | 5,621.00 | 5,435.00 | 5,454.00 | 5,454.00 | -2.88% | 329,100 |
| Sep 4, 2026 | 5,630.00 | 5,668.00 | 5,587.00 | 5,616.00 | 5,616.00 | -0.18% | 318,600 |
| Sep 3, 2026 | 5,625.00 | 5,650.00 | 5,571.00 | 5,626.00 | 5,626.00 | 1.01% | 254,100 |
| Sep 2, 2026 | 5,608.00 | 5,627.00 | 5,532.00 | 5,570.00 | 5,570.00 | -1.42% | 308,000 |
| Sep 1, 2026 | 5,655.00 | 5,710.00 | 5,641.00 | 5,650.00 | 5,650.00 | -0.82% | 190,400 |
| Aug 31, 2026 | 5,654.00 | 5,697.00 | 5,622.00 | 5,697.00 | 5,697.00 | 0.62% | 382,800 |
| Aug 28, 2026 | 5,683.00 | 5,725.00 | 5,651.00 | 5,662.00 | 5,662.00 | -0.75% | 251,200 |
| Aug 27, 2026 | 5,690.00 | 5,768.00 | 5,667.00 | 5,705.00 | 5,705.00 | -0.24% | 305,900 |
| Aug 26, 2026 | 5,695.00 | 5,747.00 | 5,694.00 | 5,719.00 | 5,719.00 | 0.11% | 177,100 |
| Aug 25, 2026 | 5,684.00 | 5,728.00 | 5,670.00 | 5,713.00 | 5,713.00 | 0.78% | 204,300 |
| Aug 24, 2026 | 5,662.00 | 5,692.00 | 5,622.00 | 5,669.00 | 5,669.00 | 0.12% | 232,600 |
| Aug 21, 2026 | 5,648.00 | 5,683.00 | 5,610.00 | 5,662.00 | 5,662.00 | 0.11% | 226,200 |
| Aug 20, 2026 | 5,631.00 | 5,661.00 | 5,600.00 | 5,656.00 | 5,656.00 | 1.33% | 266,900 |
| Aug 19, 2026 | 5,675.00 | 5,678.00 | 5,529.00 | 5,582.00 | 5,582.00 | -1.08% | 344,900 |
| Aug 18, 2026 | 5,682.00 | 5,688.00 | 5,634.00 | 5,643.00 | 5,643.00 | -1.09% | 285,400 |
| Aug 17, 2026 | 5,790.00 | 5,818.00 | 5,666.00 | 5,705.00 | 5,705.00 | -1.43% | 329,900 |
| Aug 14, 2026 | 5,724.00 | 5,799.00 | 5,719.00 | 5,788.00 | 5,788.00 | 1.28% | 327,200 |
| Aug 13, 2026 | 5,687.00 | 5,730.00 | 5,610.00 | 5,715.00 | 5,715.00 | 0.39% | 408,300 |
| Aug 12, 2026 | 5,768.00 | 5,812.00 | 5,621.00 | 5,693.00 | 5,693.00 | -0.63% | 336,300 |
| Aug 10, 2026 | 5,753.00 | 5,778.00 | 5,596.00 | 5,729.00 | 5,729.00 | -0.19% | 344,200 |
| Aug 7, 2026 | 5,611.00 | 5,783.00 | 5,506.00 | 5,740.00 | 5,740.00 | 0.51% | 665,100 |
| Aug 6, 2026 | 5,659.00 | 5,734.00 | 5,604.00 | 5,711.00 | 5,711.00 | 1.91% | 303,300 |
| Aug 5, 2026 | 5,591.00 | 5,633.00 | 5,531.00 | 5,604.00 | 5,604.00 | -0.76% | 426,600 |
| Aug 4, 2026 | 5,620.00 | 5,694.00 | 5,558.00 | 5,647.00 | 5,647.00 | 0.39% | 341,100 |
| Aug 3, 2026 | 5,684.00 | 5,732.00 | 5,531.00 | 5,625.00 | 5,625.00 | -1.38% | 433,300 |
| Jul 31, 2026 | 5,747.00 | 5,809.00 | 5,662.00 | 5,704.00 | 5,704.00 | -1.99% | 413,900 |
| Jul 30, 2026 | 5,823.00 | 5,904.00 | 5,771.00 | 5,820.00 | 5,820.00 | -0.41% | 1,479,300 |
| Jul 29, 2026 | 5,750.00 | 5,844.00 | 5,733.00 | 5,844.00 | 5,844.00 | 2.47% | 411,800 |
| Jul 28, 2026 | 5,722.00 | 5,749.00 | 5,651.00 | 5,703.00 | 5,703.00 | -0.05% | 433,100 |
| Jul 27, 2026 | 5,486.00 | 5,706.00 | 5,457.00 | 5,706.00 | 5,706.00 | 4.99% | 565,000 |
| Jul 24, 2026 | 5,355.00 | 5,455.00 | 5,338.00 | 5,435.00 | 5,435.00 | 0.76% | 365,400 |
| Jul 23, 2026 | 5,334.00 | 5,395.00 | 5,334.00 | 5,394.00 | 5,394.00 | 1.07% | 352,500 |
| Jul 22, 2026 | 5,376.00 | 5,408.00 | 5,316.00 | 5,337.00 | 5,337.00 | -0.34% | 445,600 |
| Jul 21, 2026 | 5,342.00 | 5,398.00 | 5,336.00 | 5,355.00 | 5,355.00 | -0.15% | 342,200 |
| Jul 17, 2026 | 5,277.00 | 5,405.00 | 5,266.00 | 5,363.00 | 5,363.00 | 1.63% | 558,200 |
| Jul 16, 2026 | 5,220.00 | 5,346.00 | 5,211.00 | 5,277.00 | 5,277.00 | -0.62% | 591,000 |
| Jul 15, 2026 | 5,462.00 | 5,512.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.66% | 759,000 |
| Jul 14, 2026 | 5,500.00 | 5,542.00 | 5,478.00 | 5,512.00 | 5,512.00 | 0.99% | 381,300 |
| Jul 13, 2026 | 5,550.00 | 5,550.00 | 5,436.00 | 5,458.00 | 5,458.00 | -1.30% | 500,700 |
| Jul 10, 2026 | 5,550.00 | 5,562.00 | 5,474.00 | 5,530.00 | 5,530.00 | -0.36% | 461,300 |