Hioki E.E. Corporation (TYO:6866)
Japan · Delayed Price · Currency is JPY 12,770
+320 (2.57%)
May 25, 2026, 3:30 PM JST
Hioki E.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 12,750.00 | 12,870.00 | 12,600.00 | 12,770.00 | 12,770.00 | 2.57% | 45,100 |
| May 22, 2026 | 12,180.00 | 12,690.00 | 12,120.00 | 12,450.00 | 12,450.00 | 3.32% | 53,500 |
| May 21, 2026 | 12,150.00 | 12,320.00 | 11,960.00 | 12,050.00 | 12,050.00 | 3.34% | 72,100 |
| May 20, 2026 | 11,470.00 | 11,710.00 | 11,310.00 | 11,660.00 | 11,660.00 | 0.95% | 65,300 |
| May 19, 2026 | 11,760.00 | 11,810.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.77% | 78,900 |
| May 18, 2026 | 11,600.00 | 11,770.00 | 11,550.00 | 11,640.00 | 11,640.00 | - | 66,700 |
| May 15, 2026 | 12,300.00 | 12,400.00 | 11,520.00 | 11,640.00 | 11,640.00 | -5.06% | 94,300 |
| May 14, 2026 | 12,300.00 | 12,650.00 | 12,180.00 | 12,260.00 | 12,260.00 | 1.49% | 86,500 |
| May 13, 2026 | 12,180.00 | 12,300.00 | 11,860.00 | 12,080.00 | 12,080.00 | 1.26% | 73,900 |
| May 12, 2026 | 12,060.00 | 12,240.00 | 11,770.00 | 11,930.00 | 11,930.00 | 0.51% | 70,200 |
| May 11, 2026 | 11,610.00 | 11,900.00 | 11,490.00 | 11,870.00 | 11,870.00 | 2.68% | 91,600 |
| May 8, 2026 | 11,530.00 | 11,820.00 | 11,500.00 | 11,560.00 | 11,560.00 | 0.26% | 77,500 |
| May 7, 2026 | 11,640.00 | 11,810.00 | 11,530.00 | 11,530.00 | 11,530.00 | 2.67% | 86,100 |
| May 1, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,230.00 | 11,230.00 | 0.45% | 78,100 |
| Apr 30, 2026 | 10,610.00 | 11,270.00 | 10,610.00 | 11,180.00 | 11,180.00 | 5.08% | 141,100 |
| Apr 28, 2026 | 10,700.00 | 10,730.00 | 10,500.00 | 10,640.00 | 10,640.00 | 0.28% | 57,800 |
| Apr 27, 2026 | 10,660.00 | 10,830.00 | 10,440.00 | 10,610.00 | 10,610.00 | 1.43% | 75,900 |
| Apr 24, 2026 | 10,310.00 | 10,490.00 | 10,240.00 | 10,460.00 | 10,460.00 | 1.26% | 62,100 |
| Apr 23, 2026 | 10,330.00 | 10,370.00 | 10,010.00 | 10,330.00 | 10,330.00 | -0.48% | 94,600 |
| Apr 22, 2026 | 10,820.00 | 10,850.00 | 10,180.00 | 10,380.00 | 10,380.00 | -4.07% | 100,800 |
| Apr 21, 2026 | 10,710.00 | 10,890.00 | 10,530.00 | 10,820.00 | 10,820.00 | 1.88% | 125,300 |
| Apr 20, 2026 | 10,800.00 | 10,920.00 | 10,260.00 | 10,620.00 | 10,620.00 | -0.75% | 215,300 |
| Apr 17, 2026 | 10,330.00 | 11,090.00 | 10,250.00 | 10,700.00 | 10,700.00 | 9.97% | 746,100 |
| Apr 16, 2026 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 18.23% | 51,800 |
| Apr 15, 2026 | 8,070.00 | 8,280.00 | 8,030.00 | 8,230.00 | 8,230.00 | 3.78% | 158,400 |
| Apr 14, 2026 | 7,970.00 | 8,010.00 | 7,850.00 | 7,930.00 | 7,930.00 | 1.15% | 51,100 |
| Apr 13, 2026 | 7,960.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.51% | 43,400 |
| Apr 10, 2026 | 7,930.00 | 8,020.00 | 7,910.00 | 7,960.00 | 7,960.00 | 0.76% | 38,500 |
| Apr 9, 2026 | 7,830.00 | 7,920.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.28% | 45,700 |
| Apr 8, 2026 | 7,800.00 | 7,870.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.96% | 49,200 |
| Apr 7, 2026 | 7,520.00 | 7,650.00 | 7,520.00 | 7,650.00 | 7,650.00 | 1.73% | 21,900 |
| Apr 6, 2026 | 7,490.00 | 7,560.00 | 7,440.00 | 7,520.00 | 7,520.00 | 1.35% | 25,100 |
| Apr 3, 2026 | 7,500.00 | 7,510.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.95% | 16,200 |
| Apr 2, 2026 | 7,500.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | - | 27,400 |
| Apr 1, 2026 | 7,270.00 | 7,360.00 | 7,220.00 | 7,350.00 | 7,350.00 | 4.70% | 51,500 |
| Mar 31, 2026 | 7,080.00 | 7,180.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.90% | 34,800 |
| Mar 30, 2026 | 7,220.00 | 7,230.00 | 7,060.00 | 7,230.00 | 7,230.00 | -3.86% | 47,200 |
| Mar 27, 2026 | 7,540.00 | 7,540.00 | 7,380.00 | 7,520.00 | 7,520.00 | -0.79% | 26,600 |
| Mar 26, 2026 | 7,600.00 | 7,620.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 26,300 |
| Mar 25, 2026 | 7,440.00 | 7,580.00 | 7,440.00 | 7,570.00 | 7,570.00 | 2.99% | 28,500 |
| Mar 24, 2026 | 7,500.00 | 7,510.00 | 7,280.00 | 7,350.00 | 7,350.00 | 1.38% | 32,500 |
| Mar 23, 2026 | 7,270.00 | 7,300.00 | 7,180.00 | 7,250.00 | 7,250.00 | -2.29% | 44,100 |
| Mar 19, 2026 | 7,500.00 | 7,550.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.88% | 32,400 |
| Mar 18, 2026 | 7,600.00 | 7,640.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1.60% | 18,100 |
| Mar 17, 2026 | 7,640.00 | 7,650.00 | 7,480.00 | 7,520.00 | 7,520.00 | 0.40% | 33,200 |
| Mar 16, 2026 | 7,630.00 | 7,630.00 | 7,450.00 | 7,490.00 | 7,490.00 | -1.83% | 25,600 |
| Mar 13, 2026 | 7,520.00 | 7,670.00 | 7,520.00 | 7,630.00 | 7,630.00 | - | 35,100 |
| Mar 12, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.30% | 38,500 |
| Mar 11, 2026 | 7,750.00 | 7,960.00 | 7,720.00 | 7,810.00 | 7,810.00 | 2.76% | 47,600 |
| Mar 10, 2026 | 7,450.00 | 7,640.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4.11% | 31,700 |