Hioki E.E. Corporation (TYO:6866)
Japan · Delayed Price · Currency is JPY 6,740.00
+50.00 (0.75%)
Jan 23, 2026, 10:23 AM JST
Hioki E.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,520.00 | 6,710.00 | 6,520.00 | 6,640.00 | - | 3.11% | 22,500 |
| Jan 21, 2026 | 6,300.00 | 6,440.00 | 6,280.00 | 6,440.00 | 6,440.00 | 0.63% | 24,000 |
| Jan 20, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 25,900 |
| Jan 19, 2026 | 6,510.00 | 6,540.00 | 6,410.00 | 6,500.00 | 6,500.00 | -0.46% | 28,500 |
| Jan 16, 2026 | 6,400.00 | 6,530.00 | 6,400.00 | 6,530.00 | 6,530.00 | 2.03% | 39,600 |
| Jan 15, 2026 | 6,350.00 | 6,400.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.79% | 22,800 |
| Jan 14, 2026 | 6,330.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.28% | 41,900 |
| Jan 13, 2026 | 6,210.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,270.00 | 2.62% | 44,700 |
| Jan 9, 2026 | 6,060.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.49% | 33,800 |
| Jan 8, 2026 | 6,140.00 | 6,160.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 17,900 |
| Jan 7, 2026 | 6,130.00 | 6,230.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.16% | 30,700 |
| Jan 6, 2026 | 6,090.00 | 6,160.00 | 6,090.00 | 6,130.00 | 6,130.00 | 1.49% | 25,300 |
| Jan 5, 2026 | 6,080.00 | 6,170.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.98% | 30,300 |
| Dec 30, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 20,000 |
| Dec 29, 2025 | 6,130.00 | 6,190.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.48% | 33,500 |
| Dec 26, 2025 | 6,230.00 | 6,270.00 | 6,170.00 | 6,210.00 | 6,110.00 | -0.16% | 29,400 |
| Dec 25, 2025 | 6,130.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,119.84 | 1.47% | 38,700 |
| Dec 24, 2025 | 6,190.00 | 6,210.00 | 6,120.00 | 6,130.00 | 6,031.29 | -0.97% | 33,700 |
| Dec 23, 2025 | 6,200.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,090.32 | -0.16% | 35,400 |
| Dec 22, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,200.00 | 6,100.16 | 1.81% | 44,700 |
| Dec 19, 2025 | 6,060.00 | 6,100.00 | 6,060.00 | 6,090.00 | 5,991.93 | 0.33% | 21,200 |
| Dec 18, 2025 | 6,030.00 | 6,110.00 | 5,960.00 | 6,070.00 | 5,972.25 | 1.34% | 20,700 |
| Dec 17, 2025 | 6,060.00 | 6,060.00 | 5,990.00 | 5,990.00 | 5,893.54 | -1.16% | 21,500 |
| Dec 16, 2025 | 6,030.00 | 6,070.00 | 5,990.00 | 6,060.00 | 5,962.42 | -0.16% | 23,100 |
| Dec 15, 2025 | 6,060.00 | 6,080.00 | 6,020.00 | 6,070.00 | 5,972.25 | 0.17% | 24,100 |
| Dec 12, 2025 | 6,130.00 | 6,130.00 | 6,060.00 | 6,060.00 | 5,962.42 | 0.17% | 25,400 |
| Dec 11, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,952.58 | -1.94% | 24,000 |
| Dec 10, 2025 | 6,130.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,070.64 | 1.48% | 30,500 |
| Dec 9, 2025 | 6,130.00 | 6,140.00 | 6,060.00 | 6,080.00 | 5,982.09 | -1.30% | 15,200 |
| Dec 8, 2025 | 6,130.00 | 6,180.00 | 6,110.00 | 6,160.00 | 6,060.81 | 1.32% | 24,400 |
| Dec 5, 2025 | 6,080.00 | 6,090.00 | 6,040.00 | 6,080.00 | 5,982.09 | -0.33% | 14,300 |
| Dec 4, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 6,100.00 | 6,001.77 | 2.18% | 32,300 |
| Dec 3, 2025 | 5,920.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,873.86 | 0.34% | 50,700 |
| Dec 2, 2025 | 6,010.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,854.19 | -1.49% | 37,200 |
| Dec 1, 2025 | 5,980.00 | 6,120.00 | 5,980.00 | 6,040.00 | 5,942.74 | 1.34% | 39,000 |
| Nov 28, 2025 | 5,910.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,864.03 | 1.02% | 26,200 |
| Nov 27, 2025 | 5,870.00 | 5,910.00 | 5,870.00 | 5,900.00 | 5,804.99 | 1.37% | 25,000 |
| Nov 26, 2025 | 5,910.00 | 5,910.00 | 5,820.00 | 5,820.00 | 5,726.28 | -0.68% | 24,100 |
| Nov 25, 2025 | 5,900.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,765.64 | 0.17% | 50,600 |
| Nov 21, 2025 | 5,660.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,755.80 | 2.45% | 50,500 |
| Nov 20, 2025 | 5,720.00 | 5,740.00 | 5,680.00 | 5,710.00 | 5,618.05 | 1.60% | 21,600 |
| Nov 19, 2025 | 5,610.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,529.50 | 0.36% | 26,200 |
| Nov 18, 2025 | 5,720.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,509.82 | -2.44% | 35,300 |
| Nov 17, 2025 | 5,780.00 | 5,790.00 | 5,730.00 | 5,740.00 | 5,647.57 | -0.35% | 25,400 |
| Nov 14, 2025 | 5,800.00 | 5,830.00 | 5,730.00 | 5,760.00 | 5,667.25 | -0.69% | 17,800 |
| Nov 13, 2025 | 5,820.00 | 5,830.00 | 5,780.00 | 5,800.00 | 5,706.60 | -0.17% | 16,800 |
| Nov 12, 2025 | 5,750.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,716.44 | 1.04% | 20,100 |
| Nov 11, 2025 | 5,750.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,657.41 | - | 18,700 |
| Nov 10, 2025 | 5,750.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,657.41 | 1.05% | 22,800 |
| Nov 7, 2025 | 5,680.00 | 5,720.00 | 5,640.00 | 5,690.00 | 5,598.37 | -0.52% | 35,400 |