Hochiki Corporation (TYO:6745)
Japan · Delayed Price · Currency is JPY 6,600.00
0.00 (0.00%)
At close: Mar 27, 2026
Hochiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,400.00 | 6,620.00 | 6,390.00 | 6,600.00 | 6,600.00 | - | 87,300 |
| Mar 26, 2026 | 6,570.00 | 6,650.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.15% | 52,000 |
| Mar 25, 2026 | 6,490.00 | 6,670.00 | 6,440.00 | 6,610.00 | 6,610.00 | 3.44% | 79,600 |
| Mar 24, 2026 | 6,440.00 | 6,520.00 | 6,300.00 | 6,390.00 | 6,390.00 | 5.79% | 147,800 |
| Mar 23, 2026 | 6,130.00 | 6,170.00 | 5,950.00 | 6,040.00 | 6,040.00 | -6.36% | 135,400 |
| Mar 19, 2026 | 6,520.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | -4.02% | 138,400 |
| Mar 18, 2026 | 6,740.00 | 6,770.00 | 6,570.00 | 6,720.00 | 6,720.00 | -0.44% | 71,200 |
| Mar 17, 2026 | 6,780.00 | 6,990.00 | 6,730.00 | 6,750.00 | 6,750.00 | 3.21% | 197,000 |
| Mar 16, 2026 | 6,410.00 | 6,540.00 | 6,370.00 | 6,540.00 | 6,540.00 | 2.19% | 114,800 |
| Mar 13, 2026 | 6,130.00 | 6,530.00 | 6,090.00 | 6,400.00 | 6,400.00 | 2.73% | 153,300 |
| Mar 12, 2026 | 6,400.00 | 6,450.00 | 6,160.00 | 6,230.00 | 6,230.00 | -4.15% | 97,800 |
| Mar 11, 2026 | 6,510.00 | 6,630.00 | 6,430.00 | 6,500.00 | 6,500.00 | 1.40% | 128,900 |
| Mar 10, 2026 | 6,150.00 | 6,500.00 | 6,120.00 | 6,410.00 | 6,410.00 | 5.95% | 121,400 |
| Mar 9, 2026 | 6,180.00 | 6,240.00 | 5,880.00 | 6,050.00 | 6,050.00 | -9.43% | 155,100 |
| Mar 6, 2026 | 6,410.00 | 6,680.00 | 6,260.00 | 6,680.00 | 6,680.00 | 2.61% | 179,300 |
| Mar 5, 2026 | 6,420.00 | 6,690.00 | 6,380.00 | 6,510.00 | 6,510.00 | 5.68% | 125,100 |
| Mar 4, 2026 | 6,170.00 | 6,340.00 | 6,040.00 | 6,160.00 | 6,160.00 | -2.84% | 134,900 |
| Mar 3, 2026 | 6,520.00 | 6,570.00 | 6,340.00 | 6,340.00 | 6,340.00 | -3.21% | 104,600 |
| Mar 2, 2026 | 6,340.00 | 6,580.00 | 6,290.00 | 6,550.00 | 6,550.00 | 1.87% | 141,700 |
| Feb 27, 2026 | 6,160.00 | 6,430.00 | 6,080.00 | 6,430.00 | 6,430.00 | 4.21% | 128,700 |
| Feb 26, 2026 | 6,230.00 | 6,360.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 136,800 |
| Feb 25, 2026 | 6,060.00 | 6,180.00 | 6,000.00 | 6,170.00 | 6,170.00 | 1.98% | 105,600 |
| Feb 24, 2026 | 5,920.00 | 6,080.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.20% | 127,300 |
| Feb 20, 2026 | 5,990.00 | 6,130.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.33% | 75,800 |
| Feb 19, 2026 | 6,010.00 | 6,090.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.17% | 87,600 |
| Feb 18, 2026 | 5,780.00 | 6,040.00 | 5,730.00 | 6,010.00 | 6,010.00 | 3.26% | 114,100 |
| Feb 17, 2026 | 5,520.00 | 5,850.00 | 5,450.00 | 5,820.00 | 5,820.00 | 5.82% | 191,100 |
| Feb 16, 2026 | 5,510.00 | 5,530.00 | 5,320.00 | 5,500.00 | 5,500.00 | - | 126,100 |
| Feb 13, 2026 | 5,550.00 | 5,580.00 | 5,420.00 | 5,500.00 | 5,500.00 | -2.14% | 68,700 |
| Feb 12, 2026 | 5,460.00 | 5,650.00 | 5,460.00 | 5,620.00 | 5,620.00 | 3.50% | 94,900 |
| Feb 10, 2026 | 5,260.00 | 5,460.00 | 5,250.00 | 5,430.00 | 5,430.00 | 3.63% | 68,200 |
| Feb 9, 2026 | 5,210.00 | 5,280.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1.55% | 84,300 |
| Feb 6, 2026 | 5,080.00 | 5,170.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.98% | 81,700 |
| Feb 5, 2026 | 4,995.00 | 5,200.00 | 4,780.00 | 5,060.00 | 5,060.00 | 2.33% | 175,200 |
| Feb 4, 2026 | 4,995.00 | 5,000.00 | 4,905.00 | 4,945.00 | 4,945.00 | -1.10% | 99,700 |
| Feb 3, 2026 | 4,830.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 4.06% | 85,400 |
| Feb 2, 2026 | 4,950.00 | 5,000.00 | 4,800.00 | 4,805.00 | 4,805.00 | -2.54% | 64,000 |
| Jan 30, 2026 | 4,875.00 | 4,935.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.72% | 46,500 |
| Jan 29, 2026 | 4,855.00 | 4,905.00 | 4,805.00 | 4,895.00 | 4,895.00 | - | 42,500 |
| Jan 28, 2026 | 4,875.00 | 4,930.00 | 4,845.00 | 4,895.00 | 4,895.00 | 0.10% | 48,700 |
| Jan 27, 2026 | 4,825.00 | 4,955.00 | 4,815.00 | 4,890.00 | 4,890.00 | - | 47,400 |
| Jan 26, 2026 | 4,795.00 | 4,890.00 | 4,790.00 | 4,890.00 | 4,890.00 | -0.31% | 55,400 |
| Jan 23, 2026 | 5,010.00 | 5,010.00 | 4,885.00 | 4,905.00 | 4,905.00 | -2.10% | 57,300 |
| Jan 22, 2026 | 4,880.00 | 5,040.00 | 4,850.00 | 5,010.00 | 5,010.00 | 3.73% | 72,400 |
| Jan 21, 2026 | 4,760.00 | 4,875.00 | 4,715.00 | 4,830.00 | 4,830.00 | - | 48,600 |
| Jan 20, 2026 | 4,895.00 | 4,920.00 | 4,810.00 | 4,830.00 | 4,830.00 | -1.02% | 75,500 |
| Jan 19, 2026 | 4,810.00 | 4,900.00 | 4,780.00 | 4,880.00 | 4,880.00 | 1.46% | 66,400 |
| Jan 16, 2026 | 4,650.00 | 4,810.00 | 4,625.00 | 4,810.00 | 4,810.00 | 2.56% | 69,800 |
| Jan 15, 2026 | 4,670.00 | 4,720.00 | 4,640.00 | 4,690.00 | 4,690.00 | 0.64% | 47,200 |
| Jan 14, 2026 | 4,600.00 | 4,690.00 | 4,585.00 | 4,660.00 | 4,660.00 | 2.31% | 50,500 |