Skip to main content
logo
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
4,905.00
-105.00 (-2.10%)
Jan 23, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20265,010.005,010.004,885.004,905.004,905.00-2.10%57,300
Jan 22, 20264,880.005,040.004,850.005,010.005,010.003.73%72,400
Jan 21, 20264,760.004,875.004,715.004,830.004,830.00-48,600
Jan 20, 20264,895.004,920.004,810.004,830.004,830.00-1.02%75,500
Jan 19, 20264,810.004,900.004,780.004,880.004,880.001.46%66,400
Jan 16, 20264,650.004,810.004,625.004,810.004,810.002.56%69,800
Jan 15, 20264,670.004,720.004,640.004,690.004,690.000.64%47,200
Jan 14, 20264,600.004,690.004,585.004,660.004,660.002.31%50,500
Jan 13, 20264,595.004,600.004,540.004,555.004,555.002.24%43,500
Jan 9, 20264,450.004,490.004,395.004,455.004,455.000.11%36,500
Jan 8, 20264,445.004,535.004,440.004,450.004,450.00-0.56%36,100
Jan 7, 20264,385.004,515.004,360.004,475.004,475.000.45%34,200
Jan 6, 20264,465.004,540.004,400.004,455.004,455.001.37%62,000
Jan 5, 20264,400.004,440.004,355.004,395.004,395.00-1.01%54,700
Dec 30, 20254,410.004,500.004,375.004,440.004,440.001.02%43,900
Dec 29, 20254,395.004,415.004,335.004,395.004,395.000.46%39,100
Dec 26, 20254,420.004,430.004,335.004,375.004,375.00-1.02%41,100
Dec 25, 20254,410.004,470.004,340.004,420.004,420.000.23%73,100
Dec 24, 20254,490.004,495.004,410.004,410.004,410.00-1.78%36,600
Dec 23, 20254,530.004,565.004,465.004,490.004,490.00-1.86%41,000
Dec 22, 20254,500.004,625.004,495.004,575.004,575.003.27%73,500
Dec 19, 20254,370.004,440.004,325.004,430.004,430.001.84%74,600
Dec 18, 20254,340.004,400.004,320.004,350.004,350.00-0.46%44,100
Dec 17, 20254,350.004,380.004,285.004,370.004,370.001.39%32,700
Dec 16, 20254,415.004,415.004,305.004,310.004,310.00-2.38%46,700
Dec 15, 20254,475.004,500.004,360.004,415.004,415.00-1.23%56,500
Dec 12, 20254,510.004,510.004,450.004,470.004,470.000.68%58,800
Dec 11, 20254,550.004,565.004,435.004,440.004,440.00-1.22%48,500
Dec 10, 20254,465.004,535.004,435.004,495.004,495.001.70%74,100
Dec 9, 20254,580.004,580.004,390.004,420.004,420.00-2.21%113,400
Dec 8, 20254,470.004,630.004,455.004,520.004,520.002.03%133,600
Dec 5, 20254,355.004,505.004,350.004,430.004,430.002.07%124,900
Dec 4, 20254,260.004,400.004,240.004,340.004,340.003.58%122,700
Dec 3, 20254,145.004,220.004,130.004,190.004,190.001.70%50,600
Dec 2, 20254,120.004,145.004,065.004,120.004,120.00-0.12%49,600
Dec 1, 20254,290.004,300.004,110.004,125.004,125.00-3.28%67,000
Nov 28, 20254,215.004,285.004,130.004,265.004,265.001.19%75,200
Nov 27, 20254,200.004,230.004,185.004,215.004,215.001.08%57,100
Nov 26, 20254,070.004,175.004,060.004,170.004,170.001.96%56,300
Nov 25, 20254,095.004,095.004,040.004,090.004,090.000.74%43,100
Nov 21, 20253,965.004,060.003,915.004,060.004,060.001.88%109,900
Nov 20, 20253,975.004,020.003,945.003,985.003,985.001.92%52,500
Nov 19, 20253,910.003,945.003,855.003,910.003,910.00-0.26%41,900
Nov 18, 20254,045.004,045.003,915.003,920.003,920.00-3.69%50,000
Nov 17, 20254,015.004,070.003,990.004,070.004,070.002.01%40,200
Nov 14, 20254,065.004,105.003,950.003,990.003,990.00-3.51%57,300
Nov 13, 20254,100.004,225.004,100.004,135.004,135.001.97%95,700
Nov 12, 20253,975.004,120.003,975.004,055.004,055.000.37%72,300
Nov 11, 20253,920.004,040.003,880.004,040.004,040.002.02%99,800
Nov 10, 20253,995.004,045.003,930.003,960.003,960.00-0.88%50,900