Hochiki Corporation (TYO:6745)
Japan · Delayed Price · Currency is JPY 2,030.00
-27.00 (-1.31%)
Jul 10, 2026, 3:30 PM JST
Hochiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,061.00 | 2,092.00 | 2,003.00 | 2,030.00 | 2,030.00 | -1.31% | 228,500 |
| Jul 9, 2026 | 2,030.00 | 2,075.00 | 2,005.00 | 2,057.00 | 2,057.00 | 1.93% | 295,800 |
| Jul 8, 2026 | 2,117.00 | 2,117.00 | 2,010.00 | 2,018.00 | 2,018.00 | -2.37% | 390,900 |
| Jul 7, 2026 | 2,121.00 | 2,161.00 | 2,066.00 | 2,067.00 | 2,067.00 | -2.91% | 326,500 |
| Jul 6, 2026 | 2,034.00 | 2,152.00 | 2,033.00 | 2,129.00 | 2,129.00 | 2.16% | 210,900 |
| Jul 3, 2026 | 2,007.00 | 2,087.00 | 2,005.00 | 2,084.00 | 2,084.00 | 3.84% | 400,800 |
| Jul 2, 2026 | 1,878.00 | 2,018.00 | 1,869.00 | 2,007.00 | 2,007.00 | 5.91% | 243,500 |
| Jul 1, 2026 | 1,960.00 | 1,965.00 | 1,864.00 | 1,895.00 | 1,895.00 | -2.22% | 192,600 |
| Jun 30, 2026 | 1,954.00 | 1,955.00 | 1,919.00 | 1,938.00 | 1,938.00 | -0.87% | 142,800 |
| Jun 29, 2026 | 1,986.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,955.00 | 1.24% | 289,200 |
| Jun 26, 2026 | 1,902.00 | 1,939.00 | 1,890.00 | 1,931.00 | 1,931.00 | -0.26% | 157,300 |
| Jun 25, 2026 | 1,951.00 | 1,965.00 | 1,922.00 | 1,936.00 | 1,936.00 | 0.05% | 101,500 |
| Jun 24, 2026 | 1,963.00 | 2,042.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.67% | 154,200 |
| Jun 23, 2026 | 2,028.00 | 2,031.00 | 1,960.00 | 1,988.00 | 1,988.00 | -1.09% | 252,500 |
| Jun 22, 2026 | 1,983.00 | 2,030.00 | 1,964.00 | 2,010.00 | 2,010.00 | 0.30% | 224,000 |
| Jun 19, 2026 | 2,053.00 | 2,074.00 | 1,988.00 | 2,004.00 | 2,004.00 | -1.04% | 660,100 |
| Jun 18, 2026 | 2,045.00 | 2,100.00 | 2,022.00 | 2,025.00 | 2,025.00 | -0.10% | 231,100 |
| Jun 17, 2026 | 2,030.00 | 2,049.00 | 1,968.00 | 2,027.00 | 2,027.00 | 1.35% | 320,500 |
| Jun 16, 2026 | 2,060.00 | 2,068.00 | 1,952.00 | 2,000.00 | 2,000.00 | 3.63% | 291,700 |
| Jun 15, 2026 | 2,034.00 | 2,034.00 | 1,921.00 | 1,930.00 | 1,930.00 | 0.84% | 210,700 |
| Jun 12, 2026 | 1,977.00 | 2,003.00 | 1,900.00 | 1,914.00 | 1,914.00 | -1.64% | 187,900 |
| Jun 11, 2026 | 1,920.00 | 1,946.00 | 1,881.00 | 1,946.00 | 1,946.00 | -0.71% | 232,900 |
| Jun 10, 2026 | 1,920.00 | 2,014.00 | 1,920.00 | 1,960.00 | 1,960.00 | 0.56% | 324,500 |
| Jun 9, 2026 | 1,910.00 | 1,960.00 | 1,910.00 | 1,949.00 | 1,949.00 | 2.58% | 183,300 |
| Jun 8, 2026 | 1,889.00 | 1,925.00 | 1,840.00 | 1,900.00 | 1,900.00 | -3.50% | 272,900 |
| Jun 5, 2026 | 1,923.00 | 1,983.00 | 1,896.00 | 1,969.00 | 1,969.00 | 3.36% | 220,700 |
| Jun 4, 2026 | 1,891.00 | 1,938.00 | 1,888.00 | 1,905.00 | 1,905.00 | -0.68% | 200,200 |
| Jun 3, 2026 | 1,952.00 | 1,986.00 | 1,911.00 | 1,918.00 | 1,918.00 | -0.10% | 307,000 |
| Jun 2, 2026 | 1,933.00 | 1,959.00 | 1,870.00 | 1,920.00 | 1,920.00 | -0.52% | 371,000 |
| Jun 1, 2026 | 2,000.00 | 2,013.00 | 1,920.00 | 1,930.00 | 1,930.00 | -2.18% | 401,400 |
| May 29, 2026 | 2,116.00 | 2,145.00 | 1,973.00 | 1,973.00 | 1,973.00 | -4.50% | 1,092,700 |
| May 28, 2026 | 2,079.00 | 2,108.00 | 2,004.00 | 2,066.00 | 2,066.00 | -2.96% | 289,500 |
| May 27, 2026 | 2,259.00 | 2,285.00 | 2,125.00 | 2,129.00 | 2,129.00 | -4.79% | 212,000 |
| May 26, 2026 | 2,099.00 | 2,238.00 | 2,078.00 | 2,236.00 | 2,236.00 | 4.29% | 296,700 |
| May 25, 2026 | 2,064.00 | 2,170.00 | 2,053.00 | 2,144.00 | 2,144.00 | 6.45% | 325,500 |
| May 22, 2026 | 2,146.00 | 2,146.00 | 1,947.00 | 2,014.00 | 2,014.00 | -6.93% | 682,200 |
| May 21, 2026 | 2,183.00 | 2,240.00 | 2,153.00 | 2,164.00 | 2,164.00 | 0.56% | 314,200 |
| May 20, 2026 | 2,288.00 | 2,292.00 | 2,097.00 | 2,152.00 | 2,152.00 | -7.96% | 709,300 |
| May 19, 2026 | 2,210.00 | 2,357.00 | 2,200.00 | 2,338.00 | 2,338.00 | 7.49% | 598,000 |
| May 18, 2026 | 2,115.00 | 2,199.00 | 2,057.00 | 2,175.00 | 2,175.00 | 1.78% | 432,700 |
| May 15, 2026 | 2,151.00 | 2,228.00 | 2,114.00 | 2,137.00 | 2,137.00 | 0.33% | 405,000 |
| May 14, 2026 | 2,006.00 | 2,143.00 | 1,995.00 | 2,130.00 | 2,130.00 | 8.34% | 471,700 |
| May 13, 2026 | 1,953.00 | 1,982.00 | 1,918.00 | 1,966.00 | 1,966.00 | 1.87% | 263,200 |
| May 12, 2026 | 1,983.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | -1.18% | 342,100 |
| May 11, 2026 | 2,111.00 | 2,115.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 500,300 |
| May 8, 2026 | 1,988.00 | 2,008.00 | 1,945.00 | 1,959.00 | 1,959.00 | -3.69% | 306,300 |
| May 7, 2026 | 2,049.00 | 2,070.00 | 2,005.00 | 2,034.00 | 2,034.00 | 2.94% | 453,600 |
| May 1, 2026 | 1,927.00 | 1,993.00 | 1,909.00 | 1,976.00 | 1,976.00 | 2.60% | 272,400 |
| Apr 30, 2026 | 1,925.00 | 1,933.00 | 1,871.00 | 1,926.00 | 1,926.00 | 0.05% | 222,600 |
| Apr 28, 2026 | 1,907.00 | 1,944.00 | 1,898.00 | 1,925.00 | 1,925.00 | 0.89% | 197,500 |