Hochiki Corporation (TYO:6745)
Japan · Delayed Price · Currency is JPY 2,015.00
-12.00 (-0.59%)
Aug 21, 2026, 3:30 PM JST
Hochiki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,983.00 | 2,030.00 | 1,963.00 | 2,015.00 | 2,015.00 | -0.59% | 121,600 |
| Aug 20, 2026 | 1,947.00 | 2,042.00 | 1,939.00 | 2,027.00 | 2,027.00 | 6.29% | 264,600 |
| Aug 19, 2026 | 1,980.00 | 2,001.00 | 1,895.00 | 1,907.00 | 1,907.00 | -4.70% | 194,600 |
| Aug 18, 2026 | 2,087.00 | 2,097.00 | 1,996.00 | 2,001.00 | 2,001.00 | -4.12% | 113,100 |
| Aug 17, 2026 | 2,070.00 | 2,132.00 | 2,066.00 | 2,087.00 | 2,087.00 | 0.68% | 154,700 |
| Aug 14, 2026 | 2,050.00 | 2,094.00 | 2,035.00 | 2,073.00 | 2,073.00 | 1.02% | 103,300 |
| Aug 13, 2026 | 2,073.00 | 2,076.00 | 2,030.00 | 2,052.00 | 2,052.00 | 0.10% | 137,400 |
| Aug 12, 2026 | 2,080.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.97% | 189,800 |
| Aug 10, 2026 | 2,040.00 | 2,106.00 | 2,016.00 | 2,070.00 | 2,070.00 | 1.47% | 178,300 |
| Aug 7, 2026 | 2,121.00 | 2,121.00 | 1,994.00 | 2,040.00 | 2,040.00 | -4.85% | 224,200 |
| Aug 6, 2026 | 2,021.00 | 2,193.00 | 2,019.00 | 2,144.00 | 2,144.00 | 6.19% | 394,300 |
| Aug 5, 2026 | 2,000.00 | 2,048.00 | 1,976.00 | 2,019.00 | 2,019.00 | 3.33% | 171,400 |
| Aug 4, 2026 | 1,928.00 | 1,980.00 | 1,916.00 | 1,954.00 | 1,954.00 | 2.30% | 156,100 |
| Aug 3, 2026 | 1,890.00 | 1,939.00 | 1,844.00 | 1,910.00 | 1,910.00 | -1.04% | 236,000 |
| Jul 31, 2026 | 1,865.00 | 1,962.00 | 1,820.00 | 1,930.00 | 1,930.00 | 3.49% | 227,000 |
| Jul 30, 2026 | 1,819.00 | 1,892.00 | 1,778.00 | 1,865.00 | 1,865.00 | 0.32% | 201,300 |
| Jul 29, 2026 | 1,919.00 | 1,919.00 | 1,836.00 | 1,859.00 | 1,859.00 | -2.82% | 238,600 |
| Jul 28, 2026 | 1,936.00 | 1,940.00 | 1,892.00 | 1,913.00 | 1,913.00 | -2.99% | 128,200 |
| Jul 27, 2026 | 1,945.00 | 1,972.00 | 1,914.00 | 1,972.00 | 1,972.00 | 0.87% | 108,800 |
| Jul 24, 2026 | 1,877.00 | 1,969.00 | 1,874.00 | 1,955.00 | 1,955.00 | 2.09% | 151,600 |
| Jul 23, 2026 | 1,895.00 | 1,946.00 | 1,882.00 | 1,915.00 | 1,915.00 | 0.31% | 171,200 |
| Jul 22, 2026 | 1,955.00 | 1,963.00 | 1,903.00 | 1,909.00 | 1,909.00 | -1.39% | 200,500 |
| Jul 21, 2026 | 1,860.00 | 1,954.00 | 1,837.00 | 1,936.00 | 1,936.00 | 5.16% | 230,800 |
| Jul 17, 2026 | 1,905.00 | 1,928.00 | 1,789.00 | 1,841.00 | 1,841.00 | -4.36% | 283,000 |
| Jul 16, 2026 | 1,969.00 | 1,969.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.73% | 132,300 |
| Jul 15, 2026 | 1,967.00 | 1,987.00 | 1,940.00 | 1,979.00 | 1,979.00 | 1.44% | 202,700 |
| Jul 14, 2026 | 1,990.00 | 2,006.00 | 1,940.00 | 1,951.00 | 1,951.00 | -0.86% | 201,500 |
| Jul 13, 2026 | 2,029.00 | 2,049.00 | 1,951.00 | 1,968.00 | 1,968.00 | -3.05% | 188,100 |
| 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 |