Skip to main content
logo
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
2,004.00
-89.00 (-4.25%)
Apr 17, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,050.002,052.001,976.002,004.00--4.25%216,400
Apr 16, 20262,123.002,132.002,067.002,093.002,093.00-1.37%221,900
Apr 15, 20262,179.002,190.002,111.002,122.002,122.00-1.53%152,500
Apr 14, 20262,160.002,188.002,127.002,155.002,155.002.28%216,000
Apr 13, 20262,119.002,149.002,084.002,107.002,107.00-1.31%149,700
Apr 10, 20262,145.002,168.002,125.002,135.002,135.00-170,400
Apr 9, 20262,151.002,156.002,099.002,135.002,135.000.05%241,600
Apr 8, 20262,145.002,154.002,106.002,134.002,134.003.84%204,800
Apr 7, 20262,030.002,072.002,028.002,055.002,055.001.18%149,300
Apr 6, 20262,050.002,081.002,024.002,031.002,031.00-2.31%186,400
Apr 3, 20262,100.002,130.002,061.002,079.002,079.00-1.66%202,500
Apr 2, 20262,156.002,213.002,106.002,114.002,114.00-2.49%249,500
Apr 1, 20262,126.002,174.002,105.002,168.002,168.005.34%241,300
Mar 31, 20262,088.002,116.002,032.002,058.002,058.00-2.65%224,300
Mar 30, 20261,988.002,150.001,988.002,114.002,114.00-3.91%357,000
Mar 27, 20262,133.332,206.672,130.002,200.002,173.33-261,899
Mar 26, 20262,190.002,216.672,163.332,200.002,173.33-0.15%155,999
Mar 25, 20262,163.332,223.332,146.672,203.332,176.633.44%238,799
Mar 24, 20262,146.672,173.332,100.002,130.002,104.185.79%443,399
Mar 23, 20262,043.332,056.671,983.332,013.331,988.93-6.36%406,199
Mar 19, 20262,173.332,186.672,136.672,150.002,123.94-4.02%415,199
Mar 18, 20262,246.672,256.672,190.002,240.002,212.85-0.44%213,599
Mar 17, 20262,260.002,330.002,243.332,250.002,222.733.21%590,999
Mar 16, 20262,136.672,180.002,123.332,180.002,153.582.19%344,399
Mar 13, 20262,043.332,176.672,030.002,133.332,107.472.73%459,899
Mar 12, 20262,133.332,150.002,053.332,076.672,051.49-4.15%293,399
Mar 11, 20262,170.002,210.002,143.332,166.672,140.401.40%386,699
Mar 10, 20262,050.002,166.672,040.002,136.672,110.775.95%364,199
Mar 9, 20262,060.002,080.001,960.002,016.671,992.22-9.43%465,299
Mar 6, 20262,136.672,226.672,086.672,226.672,199.682.61%537,899
Mar 5, 20262,140.002,230.002,126.672,170.002,143.705.68%375,299
Mar 4, 20262,056.672,113.332,013.332,053.332,028.44-2.84%404,699
Mar 3, 20262,173.332,190.002,113.332,113.332,087.72-3.21%313,799
Mar 2, 20262,113.332,193.332,096.672,183.332,156.871.87%425,099
Feb 27, 20262,053.332,143.332,026.672,143.332,117.354.21%386,099
Feb 26, 20262,076.672,120.002,056.672,056.672,031.74-410,399
Feb 25, 20262,020.002,060.002,000.002,056.672,031.741.98%316,799
Feb 24, 20261,973.332,026.671,966.672,016.671,992.222.20%381,899
Feb 20, 20261,996.672,043.331,960.001,973.331,949.41-1.33%227,399
Feb 19, 20262,003.332,030.001,993.332,000.001,975.76-0.17%262,799
Feb 18, 20261,926.672,013.331,910.002,003.331,979.053.26%342,299
Feb 17, 20261,840.001,950.001,816.671,940.001,916.485.82%573,299
Feb 16, 20261,836.671,843.331,773.331,833.331,811.11-378,299
Feb 13, 20261,850.001,860.001,806.671,833.331,811.11-2.14%206,099
Feb 12, 20261,820.001,883.331,820.001,873.331,850.633.50%284,699
Feb 10, 20261,753.331,820.001,750.001,810.001,788.063.63%204,599
Feb 9, 20261,736.671,760.001,703.331,746.671,725.491.55%252,899
Feb 6, 20261,693.331,723.331,673.331,720.001,699.151.98%245,099
Feb 5, 20261,665.001,733.331,593.331,686.671,666.222.33%525,599
Feb 4, 20261,665.001,666.671,635.001,648.331,628.35-1.10%299,099