Hoshizaki Corporation (TYO:6465)
Japan · Delayed Price · Currency is JPY 5,788.00
+73.00 (1.28%)
Aug 14, 2026, 3:30 PM JST
Hoshizaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 5,585.00 | 5,646.00 | 5,531.00 | 5,550.00 | 5,550.00 | -1.79% | 405,500 |
| Jul 8, 2026 | 5,623.00 | 5,695.00 | 5,616.00 | 5,651.00 | 5,651.00 | -1.26% | 431,600 |
| Jul 7, 2026 | 5,778.00 | 5,778.00 | 5,705.00 | 5,723.00 | 5,723.00 | -0.99% | 386,500 |
| Jul 6, 2026 | 5,596.00 | 5,780.00 | 5,594.00 | 5,780.00 | 5,780.00 | 2.34% | 325,000 |
| Jul 3, 2026 | 5,656.00 | 5,729.00 | 5,571.00 | 5,648.00 | 5,648.00 | 1.97% | 583,100 |
| Jul 2, 2026 | 5,453.00 | 5,604.00 | 5,400.00 | 5,539.00 | 5,539.00 | 3.96% | 544,100 |
| Jul 1, 2026 | 5,320.00 | 5,367.00 | 5,282.00 | 5,328.00 | 5,328.00 | 0.62% | 251,700 |
| Jun 30, 2026 | 5,315.00 | 5,323.00 | 5,248.00 | 5,295.00 | 5,295.00 | -0.09% | 305,300 |
| Jun 29, 2026 | 5,276.00 | 5,320.00 | 5,257.00 | 5,300.00 | 5,300.00 | 1.05% | 326,400 |
| Jun 26, 2026 | 5,324.00 | 5,344.00 | 5,273.00 | 5,300.00 | 5,245.00 | -0.06% | 238,900 |
| Jun 25, 2026 | 5,265.00 | 5,368.00 | 5,239.00 | 5,303.00 | 5,247.97 | 1.53% | 256,600 |
| Jun 24, 2026 | 5,237.00 | 5,243.00 | 5,181.00 | 5,223.00 | 5,168.80 | -0.38% | 287,300 |
| Jun 23, 2026 | 5,295.00 | 5,328.00 | 5,243.00 | 5,243.00 | 5,188.59 | -1.63% | 271,100 |
| Jun 22, 2026 | 5,220.00 | 5,330.00 | 5,218.00 | 5,330.00 | 5,274.69 | 2.21% | 338,400 |
| Jun 19, 2026 | 5,348.00 | 5,353.00 | 5,204.00 | 5,215.00 | 5,160.88 | -2.74% | 661,000 |
| Jun 18, 2026 | 5,452.00 | 5,585.00 | 5,358.00 | 5,362.00 | 5,306.36 | -2.12% | 561,600 |
| Jun 17, 2026 | 5,318.00 | 5,478.00 | 5,284.00 | 5,478.00 | 5,421.15 | 5.53% | 682,800 |
| Jun 16, 2026 | 5,182.00 | 5,200.00 | 5,128.00 | 5,191.00 | 5,137.13 | -1.39% | 315,900 |
| Jun 15, 2026 | 5,250.00 | 5,297.00 | 5,217.00 | 5,264.00 | 5,209.37 | 1.13% | 357,700 |
| Jun 12, 2026 | 5,240.00 | 5,256.00 | 5,191.00 | 5,205.00 | 5,150.99 | -0.08% | 374,000 |
| Jun 11, 2026 | 5,200.00 | 5,231.00 | 5,133.00 | 5,209.00 | 5,154.94 | -0.17% | 386,300 |
| Jun 10, 2026 | 5,168.00 | 5,272.00 | 5,164.00 | 5,218.00 | 5,163.85 | 2.96% | 420,400 |
| Jun 9, 2026 | 5,066.00 | 5,126.00 | 5,047.00 | 5,068.00 | 5,015.41 | 0.14% | 332,100 |
| Jun 8, 2026 | 5,086.00 | 5,116.00 | 5,028.00 | 5,061.00 | 5,008.48 | -0.49% | 377,700 |
| Jun 5, 2026 | 5,144.00 | 5,181.00 | 5,055.00 | 5,086.00 | 5,033.22 | - | 330,600 |
| Jun 4, 2026 | 5,059.00 | 5,118.00 | 5,058.00 | 5,086.00 | 5,033.22 | 0.43% | 293,200 |