Hochiki Corporation (TYO:6745)
Japan · Delayed Price · Currency is JPY 2,041.00
+16.00 (0.79%)
Jun 19, 2026, 1:35 PM JST
Hochiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,926.00 | 1,935.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.68% | 205,300 |
| Apr 24, 2026 | 1,955.00 | 1,971.00 | 1,889.00 | 1,921.00 | 1,921.00 | -0.36% | 169,300 |
| Apr 23, 2026 | 1,940.00 | 1,950.00 | 1,887.00 | 1,928.00 | 1,928.00 | -1.28% | 269,500 |
| Apr 22, 2026 | 1,995.00 | 2,011.00 | 1,951.00 | 1,953.00 | 1,953.00 | -1.46% | 207,400 |
| Apr 21, 2026 | 1,980.00 | 2,025.00 | 1,960.00 | 1,982.00 | 1,982.00 | 1.43% | 294,100 |
| Apr 20, 2026 | 1,968.00 | 1,981.00 | 1,927.00 | 1,954.00 | 1,954.00 | -2.50% | 381,700 |
| Apr 17, 2026 | 2,050.00 | 2,052.00 | 1,976.00 | 2,004.00 | 2,004.00 | -4.25% | 313,600 |
| Apr 16, 2026 | 2,123.00 | 2,132.00 | 2,067.00 | 2,093.00 | 2,093.00 | -1.37% | 221,900 |
| Apr 15, 2026 | 2,179.00 | 2,190.00 | 2,111.00 | 2,122.00 | 2,122.00 | -1.53% | 152,500 |
| Apr 14, 2026 | 2,160.00 | 2,188.00 | 2,127.00 | 2,155.00 | 2,155.00 | 2.28% | 216,000 |
| Apr 13, 2026 | 2,119.00 | 2,149.00 | 2,084.00 | 2,107.00 | 2,107.00 | -1.31% | 149,700 |
| Apr 10, 2026 | 2,145.00 | 2,168.00 | 2,125.00 | 2,135.00 | 2,135.00 | - | 170,400 |
| Apr 9, 2026 | 2,151.00 | 2,156.00 | 2,099.00 | 2,135.00 | 2,135.00 | 0.05% | 241,600 |
| Apr 8, 2026 | 2,145.00 | 2,154.00 | 2,106.00 | 2,134.00 | 2,134.00 | 3.84% | 204,800 |
| Apr 7, 2026 | 2,030.00 | 2,072.00 | 2,028.00 | 2,055.00 | 2,055.00 | 1.18% | 149,300 |
| Apr 6, 2026 | 2,050.00 | 2,081.00 | 2,024.00 | 2,031.00 | 2,031.00 | -2.31% | 186,400 |