Hochiki Corporation (TYO:6745)
Japan · Delayed Price · Currency is JPY 1,914.00
-66.00 (-3.33%)
Oct 2, 2026, 3:30 PM JST
Hochiki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,961.00 | 1,980.00 | 1,895.00 | 1,914.00 | 1,914.00 | -3.33% | 162,200 |
| Oct 1, 2026 | 1,900.00 | 1,991.00 | 1,900.00 | 1,980.00 | 1,980.00 | 3.94% | 188,800 |
| Sep 30, 2026 | 1,930.00 | 1,930.00 | 1,882.00 | 1,905.00 | 1,905.00 | 0.42% | 154,700 |
| Sep 29, 2026 | 1,900.00 | 1,906.00 | 1,877.00 | 1,897.00 | 1,897.00 | -0.32% | 113,400 |
| Sep 28, 2026 | 1,962.00 | 1,980.00 | 1,916.00 | 1,923.00 | 1,903.00 | -0.93% | 118,100 |
| Sep 25, 2026 | 1,972.00 | 1,994.00 | 1,918.00 | 1,941.00 | 1,920.81 | -0.92% | 176,600 |
| Sep 24, 2026 | 2,009.00 | 2,017.00 | 1,953.00 | 1,959.00 | 1,938.63 | -0.91% | 148,000 |
| Sep 18, 2026 | 1,957.00 | 1,982.00 | 1,924.00 | 1,977.00 | 1,956.44 | 1.91% | 276,200 |
| Sep 17, 2026 | 1,930.00 | 1,961.00 | 1,922.00 | 1,940.00 | 1,919.82 | 0.94% | 156,800 |
| Sep 16, 2026 | 1,888.00 | 1,932.00 | 1,885.00 | 1,922.00 | 1,902.01 | 3.00% | 152,400 |
| Sep 15, 2026 | 1,880.00 | 1,894.00 | 1,856.00 | 1,866.00 | 1,846.59 | -0.48% | 106,200 |
| Sep 14, 2026 | 1,859.00 | 1,881.00 | 1,835.00 | 1,875.00 | 1,855.50 | 1.74% | 110,000 |
| Sep 11, 2026 | 1,837.00 | 1,870.00 | 1,821.00 | 1,843.00 | 1,823.83 | -1.81% | 196,700 |
| Sep 10, 2026 | 1,866.00 | 1,900.00 | 1,860.00 | 1,877.00 | 1,857.48 | -0.21% | 149,800 |
| Sep 9, 2026 | 1,863.00 | 1,906.00 | 1,852.00 | 1,881.00 | 1,861.44 | 0.64% | 148,300 |
| Sep 8, 2026 | 1,891.00 | 1,911.00 | 1,869.00 | 1,869.00 | 1,849.56 | -2.30% | 97,700 |
| Sep 7, 2026 | 1,902.00 | 1,917.00 | 1,878.00 | 1,913.00 | 1,893.10 | 0.58% | 154,300 |
| Sep 4, 2026 | 1,906.00 | 1,932.00 | 1,897.00 | 1,902.00 | 1,882.22 | -1.30% | 162,300 |
| Sep 3, 2026 | 2,018.00 | 2,020.00 | 1,898.00 | 1,927.00 | 1,906.96 | -4.51% | 310,000 |
| Sep 2, 2026 | 1,932.00 | 2,056.00 | 1,932.00 | 2,018.00 | 1,997.01 | 3.12% | 380,100 |
| Sep 1, 2026 | 1,947.00 | 1,999.00 | 1,934.00 | 1,957.00 | 1,936.65 | 0.57% | 149,000 |
| Aug 31, 2026 | 1,971.00 | 1,990.00 | 1,925.00 | 1,946.00 | 1,925.76 | -2.16% | 163,300 |
| Aug 28, 2026 | 1,990.00 | 2,035.00 | 1,986.00 | 1,989.00 | 1,968.31 | -0.60% | 124,800 |
| Aug 27, 2026 | 1,988.00 | 2,008.00 | 1,976.00 | 2,001.00 | 1,980.19 | 0.96% | 130,000 |
| Aug 26, 2026 | 2,040.00 | 2,054.00 | 1,982.00 | 1,982.00 | 1,961.39 | -2.56% | 144,200 |
| Aug 25, 2026 | 2,034.00 | 2,044.00 | 2,004.00 | 2,034.00 | 2,012.85 | 0.49% | 129,000 |
| Aug 24, 2026 | 1,980.00 | 2,037.00 | 1,980.00 | 2,024.00 | 2,002.95 | 0.45% | 151,700 |
| Aug 21, 2026 | 1,983.00 | 2,030.00 | 1,963.00 | 2,015.00 | 1,994.04 | -0.59% | 121,600 |
| Aug 20, 2026 | 1,947.00 | 2,042.00 | 1,939.00 | 2,027.00 | 2,005.92 | 6.29% | 264,600 |
| Aug 19, 2026 | 1,980.00 | 2,001.00 | 1,895.00 | 1,907.00 | 1,887.17 | -4.70% | 194,600 |
| Aug 18, 2026 | 2,087.00 | 2,097.00 | 1,996.00 | 2,001.00 | 1,980.19 | -4.12% | 113,100 |
| Aug 17, 2026 | 2,070.00 | 2,132.00 | 2,066.00 | 2,087.00 | 2,065.29 | 0.68% | 154,700 |
| Aug 14, 2026 | 2,050.00 | 2,094.00 | 2,035.00 | 2,073.00 | 2,051.44 | 1.02% | 103,300 |
| Aug 13, 2026 | 2,073.00 | 2,076.00 | 2,030.00 | 2,052.00 | 2,030.66 | 0.10% | 137,400 |
| Aug 12, 2026 | 2,080.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,028.68 | -0.97% | 189,800 |
| Aug 10, 2026 | 2,040.00 | 2,106.00 | 2,016.00 | 2,070.00 | 2,048.47 | 1.47% | 178,300 |
| Aug 7, 2026 | 2,121.00 | 2,121.00 | 1,994.00 | 2,040.00 | 2,018.78 | -4.85% | 224,200 |
| Aug 6, 2026 | 2,021.00 | 2,193.00 | 2,019.00 | 2,144.00 | 2,121.70 | 6.19% | 394,300 |
| Aug 5, 2026 | 2,000.00 | 2,048.00 | 1,976.00 | 2,019.00 | 1,998.00 | 3.33% | 171,400 |
| Aug 4, 2026 | 1,928.00 | 1,980.00 | 1,916.00 | 1,954.00 | 1,933.68 | 2.30% | 156,100 |
| Aug 3, 2026 | 1,890.00 | 1,939.00 | 1,844.00 | 1,910.00 | 1,890.14 | -1.04% | 236,000 |
| Jul 31, 2026 | 1,865.00 | 1,962.00 | 1,820.00 | 1,930.00 | 1,909.93 | 3.49% | 227,000 |
| Jul 30, 2026 | 1,819.00 | 1,892.00 | 1,778.00 | 1,865.00 | 1,845.60 | 0.32% | 201,300 |
| Jul 29, 2026 | 1,919.00 | 1,919.00 | 1,836.00 | 1,859.00 | 1,839.67 | -2.82% | 238,600 |
| Jul 28, 2026 | 1,936.00 | 1,940.00 | 1,892.00 | 1,913.00 | 1,893.10 | -2.99% | 128,200 |
| Jul 27, 2026 | 1,945.00 | 1,972.00 | 1,914.00 | 1,972.00 | 1,951.49 | 0.87% | 108,800 |
| Jul 24, 2026 | 1,877.00 | 1,969.00 | 1,874.00 | 1,955.00 | 1,934.67 | 2.09% | 151,600 |
| Jul 23, 2026 | 1,895.00 | 1,946.00 | 1,882.00 | 1,915.00 | 1,895.08 | 0.31% | 171,200 |
| Jul 22, 2026 | 1,955.00 | 1,963.00 | 1,903.00 | 1,909.00 | 1,889.15 | -1.39% | 200,500 |
| Jul 21, 2026 | 1,860.00 | 1,954.00 | 1,837.00 | 1,936.00 | 1,915.86 | 5.16% | 230,800 |