Skip to main content
logo
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
1,959.00
-75.00 (-3.69%)
May 8, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20261,988.002,008.001,945.001,959.001,959.00-3.69%306,300
May 7, 20262,049.002,070.002,005.002,034.002,034.002.94%453,600
May 1, 20261,927.001,993.001,909.001,976.001,976.002.60%272,400
Apr 30, 20261,925.001,933.001,871.001,926.001,926.000.05%222,600
Apr 28, 20261,907.001,944.001,898.001,925.001,925.000.89%197,500
Apr 27, 20261,926.001,935.001,895.001,908.001,908.00-0.68%205,300
Apr 24, 20261,955.001,971.001,889.001,921.001,921.00-0.36%169,300
Apr 23, 20261,940.001,950.001,887.001,928.001,928.00-1.28%269,500
Apr 22, 20261,995.002,011.001,951.001,953.001,953.00-1.46%207,400
Apr 21, 20261,980.002,025.001,960.001,982.001,982.001.43%294,100
Apr 20, 20261,968.001,981.001,927.001,954.001,954.00-2.50%381,700
Apr 17, 20262,050.002,052.001,976.002,004.002,004.00-4.25%313,600
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