Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,388.00
+8.00 (0.15%)
Nov 4, 2026, 3:30 PM JST
Hoshizaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,388.00 | 5,438.00 | 5,357.00 | 5,388.00 | 5,388.00 | 0.15% | 483,600 |
| Nov 2, 2026 | 5,393.00 | 5,422.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.37% | 354,200 |
| Oct 30, 2026 | 5,320.00 | 5,372.00 | 5,306.00 | 5,360.00 | 5,360.00 | 1.40% | 339,900 |
| Oct 29, 2026 | 5,305.00 | 5,317.00 | 5,251.00 | 5,286.00 | 5,286.00 | -0.73% | 593,000 |
| Oct 28, 2026 | 5,423.00 | 5,423.00 | 5,325.00 | 5,325.00 | 5,325.00 | -1.21% | 320,700 |
| Oct 27, 2026 | 5,400.00 | 5,414.00 | 5,365.00 | 5,390.00 | 5,390.00 | -0.44% | 234,700 |
| Oct 26, 2026 | 5,437.00 | 5,451.00 | 5,391.00 | 5,414.00 | 5,414.00 | -0.28% | 341,300 |
| Oct 23, 2026 | 5,486.00 | 5,513.00 | 5,401.00 | 5,429.00 | 5,429.00 | 0.02% | 397,300 |
| Oct 22, 2026 | 5,405.00 | 5,435.00 | 5,400.00 | 5,428.00 | 5,428.00 | 0.61% | 253,700 |
| Oct 21, 2026 | 5,440.00 | 5,455.00 | 5,384.00 | 5,395.00 | 5,395.00 | -0.81% | 300,800 |
| Oct 20, 2026 | 5,408.00 | 5,452.00 | 5,407.00 | 5,439.00 | 5,439.00 | 0.57% | 291,600 |
| Oct 19, 2026 | 5,425.00 | 5,460.00 | 5,386.00 | 5,408.00 | 5,408.00 | -0.64% | 305,700 |
| Oct 16, 2026 | 5,379.00 | 5,463.00 | 5,363.00 | 5,443.00 | 5,443.00 | 1.57% | 441,200 |
| Oct 15, 2026 | 5,310.00 | 5,368.00 | 5,275.00 | 5,359.00 | 5,359.00 | 0.92% | 395,300 |
| Oct 14, 2026 | 5,314.00 | 5,342.00 | 5,277.00 | 5,310.00 | 5,310.00 | -0.34% | 328,800 |
| Oct 13, 2026 | 5,288.00 | 5,334.00 | 5,257.00 | 5,328.00 | 5,328.00 | 1.16% | 332,300 |
| Oct 9, 2026 | 5,276.00 | 5,285.00 | 5,230.00 | 5,267.00 | 5,267.00 | 0.94% | 332,000 |
| Oct 8, 2026 | 5,240.00 | 5,252.00 | 5,165.00 | 5,218.00 | 5,218.00 | -1.02% | 333,600 |
| Oct 7, 2026 | 5,214.00 | 5,286.00 | 5,200.00 | 5,272.00 | 5,272.00 | 1.38% | 391,700 |
| Oct 6, 2026 | 5,231.00 | 5,266.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.19% | 419,200 |
| Oct 5, 2026 | 5,178.00 | 5,240.00 | 5,171.00 | 5,210.00 | 5,210.00 | 0.66% | 401,900 |
| Oct 2, 2026 | 5,170.00 | 5,205.00 | 5,162.00 | 5,176.00 | 5,176.00 | -1.20% | 365,600 |
| Oct 1, 2026 | 5,201.00 | 5,249.00 | 5,190.00 | 5,239.00 | 5,239.00 | -0.30% | 414,900 |
| Sep 30, 2026 | 5,250.00 | 5,279.00 | 5,201.00 | 5,255.00 | 5,255.00 | 0.31% | 423,100 |
| Sep 29, 2026 | 5,235.00 | 5,264.00 | 5,212.00 | 5,239.00 | 5,239.00 | -0.83% | 349,000 |
| Sep 28, 2026 | 5,363.00 | 5,371.00 | 5,248.00 | 5,283.00 | 5,283.00 | -1.20% | 410,600 |
| Sep 25, 2026 | 5,319.00 | 5,357.00 | 5,276.00 | 5,347.00 | 5,347.00 | -0.06% | 302,900 |
| Sep 24, 2026 | 5,398.00 | 5,398.00 | 5,329.00 | 5,350.00 | 5,350.00 | 0.41% | 463,800 |
| 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 |