Skip to main content
logo
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+75.00 (2.22%)
Aug 8, 2025, 3:30 PM JST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,400.003,495.003,400.003,460.003,460.002.22%51,600
Aug 7, 20253,330.003,385.003,310.003,385.003,385.001.50%59,500
Aug 6, 20253,345.003,390.003,225.003,335.003,335.004.06%123,900
Aug 5, 20253,190.003,260.003,180.003,205.003,205.000.16%67,900
Aug 4, 20253,145.003,230.003,125.003,200.003,200.00-0.47%31,800
Aug 1, 20253,155.003,235.003,155.003,215.003,215.001.10%33,300
Jul 31, 20253,170.003,210.003,150.003,180.003,180.001.60%36,100
Jul 30, 20253,110.003,170.003,090.003,130.003,130.000.81%56,100
Jul 29, 20253,045.003,115.003,045.003,105.003,105.000.49%24,200
Jul 28, 20253,090.003,105.003,050.003,090.003,090.000.98%29,100
Jul 25, 20253,050.003,095.003,040.003,060.003,060.00-27,200
Jul 24, 20253,065.003,115.003,050.003,060.003,060.000.33%27,500
Jul 23, 20253,035.003,060.003,005.003,050.003,050.001.33%29,800
Jul 22, 20253,020.003,030.002,999.003,010.003,010.000.33%22,400
Jul 18, 20253,020.003,035.003,000.003,000.003,000.00-0.66%33,200
Jul 17, 20252,990.003,035.002,977.003,020.003,020.000.50%24,900
Jul 16, 20253,030.003,045.003,000.003,005.003,005.00-0.83%22,500
Jul 15, 20253,010.003,030.003,000.003,030.003,030.000.17%24,600
Jul 14, 20253,040.003,045.003,015.003,025.003,025.00-0.98%24,000
Jul 11, 20253,080.003,120.003,035.003,055.003,055.00-0.49%33,400
Jul 10, 20253,065.003,080.003,030.003,070.003,070.000.33%52,700
Jul 9, 20253,040.003,105.003,010.003,060.003,060.000.49%38,300
Jul 8, 20253,055.003,075.003,035.003,045.003,045.000.33%30,700
Jul 7, 20253,055.003,055.002,995.003,035.003,035.00-0.33%45,800
Jul 4, 20253,060.003,090.003,025.003,045.003,045.00-0.49%34,300
Jul 3, 20253,140.003,150.003,050.003,060.003,060.00-2.55%34,800
Jul 2, 20253,095.003,145.003,055.003,140.003,140.000.16%46,200
Jul 1, 20253,115.003,140.003,090.003,135.003,135.000.64%49,100
Jun 30, 20253,155.003,170.003,105.003,115.003,115.00-0.48%56,900
Jun 27, 20253,140.003,140.003,090.003,130.003,130.000.81%52,700
Jun 26, 20253,025.003,175.003,025.003,105.003,105.002.64%77,800
Jun 25, 20253,025.003,045.003,005.003,025.003,025.00-0.98%31,600
Jun 24, 20253,100.003,100.003,045.003,055.003,055.000.33%22,400
Jun 23, 20253,030.003,055.003,015.003,045.003,045.000.50%37,700
Jun 20, 20253,035.003,070.003,025.003,030.003,030.00-0.33%58,000
Jun 19, 20253,065.003,065.003,025.003,040.003,040.00-0.33%26,200
Jun 18, 20253,065.003,110.003,050.003,050.003,050.00-0.49%50,800
Jun 17, 20252,970.003,085.002,957.003,065.003,065.002.34%57,600
Jun 16, 20252,993.002,996.002,961.002,995.002,995.000.67%22,400
Jun 13, 20253,000.003,000.002,960.002,975.002,975.00-0.83%42,300
Jun 12, 20253,000.003,020.002,963.003,000.003,000.000.57%31,000
Jun 11, 20253,025.003,025.002,957.002,983.002,983.00-0.57%38,500
Jun 10, 20253,025.003,040.002,978.003,000.003,000.00-0.50%52,600
Jun 9, 20252,981.003,050.002,974.003,015.003,015.001.21%60,900
Jun 6, 20252,968.002,995.002,942.002,979.002,979.001.19%46,700
Jun 5, 20252,980.003,020.002,915.002,944.002,944.00-0.37%80,000
Jun 4, 20252,950.002,999.002,935.002,955.002,955.001.69%71,900
Jun 3, 20252,904.002,929.002,886.002,906.002,906.001.43%61,100
Jun 2, 20252,854.002,894.002,854.002,865.002,865.001.24%53,700
May 30, 20252,811.002,875.002,810.002,830.002,830.00-0.25%55,000