Skip to main content
logo
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
1,973.00
-93.00 (-4.50%)
May 29, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,116.002,145.002,075.002,079.00-0.63%133,900
May 28, 20262,079.002,108.002,004.002,066.002,066.00-2.96%289,500
May 27, 20262,259.002,285.002,125.002,129.002,129.00-4.79%212,000
May 26, 20262,099.002,238.002,078.002,236.002,236.004.29%296,700
May 25, 20262,064.002,170.002,053.002,144.002,144.006.45%325,500
May 22, 20262,146.002,146.001,947.002,014.002,014.00-6.93%682,200
May 21, 20262,183.002,240.002,153.002,164.002,164.000.56%314,200
May 20, 20262,288.002,292.002,097.002,152.002,152.00-7.96%709,300
May 19, 20262,210.002,357.002,200.002,338.002,338.007.49%598,000
May 18, 20262,115.002,199.002,057.002,175.002,175.001.78%432,700
May 15, 20262,151.002,228.002,114.002,137.002,137.000.33%405,000
May 14, 20262,006.002,143.001,995.002,130.002,130.008.34%471,700
May 13, 20261,953.001,982.001,918.001,966.001,966.001.87%263,200
May 12, 20261,983.001,995.001,915.001,930.001,930.00-1.18%342,100
May 11, 20262,111.002,115.001,953.001,953.001,953.00-0.31%500,300
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, 20261,988.002,150.001,988.002,114.002,114.00-2.73%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