Hioki E.E. Corporation (TYO:6866)
Japan · Delayed Price · Currency is JPY 10,200
-30 (-0.29%)
Sep 4, 2026, 3:30 PM JST
Hioki E.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,170.00 | 10,340.00 | 10,140.00 | 10,200.00 | 10,200.00 | -0.29% | 22,300 |
| Sep 3, 2026 | 10,300.00 | 10,370.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.68% | 40,100 |
| Sep 2, 2026 | 10,500.00 | 10,540.00 | 10,270.00 | 10,300.00 | 10,300.00 | -3.65% | 43,100 |
| Sep 1, 2026 | 10,800.00 | 10,850.00 | 10,680.00 | 10,690.00 | 10,690.00 | -1.75% | 26,100 |
| Aug 31, 2026 | 10,520.00 | 10,970.00 | 10,520.00 | 10,880.00 | 10,880.00 | 1.49% | 35,600 |
| Aug 28, 2026 | 10,860.00 | 10,970.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.65% | 25,600 |
| Aug 27, 2026 | 10,760.00 | 10,940.00 | 10,600.00 | 10,790.00 | 10,790.00 | 0.37% | 37,100 |
| Aug 26, 2026 | 10,820.00 | 10,820.00 | 10,630.00 | 10,750.00 | 10,750.00 | -1.01% | 22,400 |
| Aug 25, 2026 | 10,820.00 | 10,860.00 | 10,660.00 | 10,860.00 | 10,860.00 | 0.37% | 21,200 |
| Aug 24, 2026 | 10,930.00 | 10,930.00 | 10,590.00 | 10,820.00 | 10,820.00 | 0.46% | 23,000 |
| Aug 21, 2026 | 10,840.00 | 10,920.00 | 10,580.00 | 10,770.00 | 10,770.00 | -3.32% | 52,000 |
| Aug 20, 2026 | 11,050.00 | 11,150.00 | 10,810.00 | 11,140.00 | 11,140.00 | 1.74% | 73,600 |
| Aug 19, 2026 | 11,220.00 | 11,370.00 | 10,850.00 | 10,950.00 | 10,950.00 | -6.81% | 76,500 |
| Aug 18, 2026 | 12,390.00 | 12,430.00 | 11,750.00 | 11,750.00 | 11,750.00 | -5.01% | 30,500 |
| Aug 17, 2026 | 12,000.00 | 12,430.00 | 11,830.00 | 12,370.00 | 12,370.00 | 2.15% | 40,400 |
| Aug 14, 2026 | 11,910.00 | 12,200.00 | 11,850.00 | 12,110.00 | 12,110.00 | 0.67% | 48,400 |
| Aug 13, 2026 | 11,990.00 | 12,110.00 | 11,870.00 | 12,030.00 | 12,030.00 | 2.47% | 36,900 |
| Aug 12, 2026 | 11,870.00 | 11,870.00 | 11,600.00 | 11,740.00 | 11,740.00 | -0.93% | 52,300 |
| Aug 10, 2026 | 12,430.00 | 12,540.00 | 11,830.00 | 11,850.00 | 11,850.00 | -3.66% | 49,200 |
| Aug 7, 2026 | 12,310.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | -1.20% | 39,400 |
| Aug 6, 2026 | 13,000.00 | 13,320.00 | 12,380.00 | 12,450.00 | 12,450.00 | -5.75% | 63,900 |
| Aug 5, 2026 | 12,610.00 | 13,210.00 | 12,610.00 | 13,210.00 | 13,210.00 | 8.10% | 81,200 |
| Aug 4, 2026 | 11,550.00 | 12,600.00 | 11,440.00 | 12,220.00 | 12,220.00 | 7.48% | 106,300 |
| Aug 3, 2026 | 11,200.00 | 11,510.00 | 11,000.00 | 11,370.00 | 11,370.00 | 1.43% | 60,200 |
| Jul 31, 2026 | 11,050.00 | 11,440.00 | 10,710.00 | 11,210.00 | 11,210.00 | 8.20% | 58,100 |
| Jul 30, 2026 | 10,280.00 | 10,630.00 | 10,200.00 | 10,360.00 | 10,360.00 | 0.19% | 53,400 |
| Jul 29, 2026 | 10,660.00 | 10,730.00 | 10,050.00 | 10,340.00 | 10,340.00 | -2.82% | 78,900 |
| Jul 28, 2026 | 10,920.00 | 10,990.00 | 10,620.00 | 10,640.00 | 10,640.00 | -6.91% | 56,600 |
| Jul 27, 2026 | 11,530.00 | 11,530.00 | 11,200.00 | 11,430.00 | 11,430.00 | -1.21% | 47,600 |
| Jul 24, 2026 | 11,540.00 | 11,730.00 | 11,410.00 | 11,570.00 | 11,570.00 | -0.17% | 46,500 |
| Jul 23, 2026 | 11,740.00 | 11,780.00 | 11,350.00 | 11,590.00 | 11,590.00 | - | 63,100 |
| Jul 22, 2026 | 11,580.00 | 11,940.00 | 11,400.00 | 11,590.00 | 11,590.00 | 3.76% | 89,700 |
| Jul 21, 2026 | 11,080.00 | 11,170.00 | 10,510.00 | 11,170.00 | 11,170.00 | 3.04% | 81,800 |
| Jul 17, 2026 | 10,930.00 | 11,040.00 | 10,460.00 | 10,840.00 | 10,840.00 | -3.47% | 119,100 |
| Jul 16, 2026 | 12,180.00 | 12,900.00 | 11,130.00 | 11,230.00 | 11,230.00 | -4.02% | 229,800 |
| Jul 15, 2026 | 11,490.00 | 11,940.00 | 11,380.00 | 11,700.00 | 11,700.00 | 3.82% | 146,000 |
| Jul 14, 2026 | 11,350.00 | 11,400.00 | 11,000.00 | 11,270.00 | 11,270.00 | -1.05% | 46,100 |
| Jul 13, 2026 | 11,720.00 | 11,950.00 | 11,300.00 | 11,390.00 | 11,390.00 | -0.87% | 54,900 |
| Jul 10, 2026 | 11,340.00 | 11,660.00 | 11,280.00 | 11,490.00 | 11,490.00 | 4.08% | 51,900 |
| Jul 9, 2026 | 11,000.00 | 11,160.00 | 10,780.00 | 11,040.00 | 11,040.00 | 2.22% | 55,300 |
| Jul 8, 2026 | 11,060.00 | 11,430.00 | 10,760.00 | 10,800.00 | 10,800.00 | -4.93% | 66,700 |
| Jul 7, 2026 | 11,850.00 | 11,880.00 | 11,290.00 | 11,360.00 | 11,360.00 | -3.97% | 38,800 |
| Jul 6, 2026 | 11,850.00 | 12,110.00 | 11,600.00 | 11,830.00 | 11,830.00 | -2.31% | 54,700 |
| Jul 3, 2026 | 11,440.00 | 12,110.00 | 11,440.00 | 12,110.00 | 12,110.00 | 0.58% | 55,800 |
| Jul 2, 2026 | 12,300.00 | 12,310.00 | 11,890.00 | 12,040.00 | 12,040.00 | -3.99% | 39,200 |
| Jul 1, 2026 | 12,310.00 | 12,600.00 | 12,290.00 | 12,540.00 | 12,540.00 | 2.96% | 33,100 |
| Jun 30, 2026 | 12,480.00 | 12,560.00 | 12,110.00 | 12,180.00 | 12,180.00 | -2.33% | 46,000 |
| Jun 29, 2026 | 12,560.00 | 12,560.00 | 12,040.00 | 12,470.00 | 12,470.00 | -0.72% | 45,700 |
| Jun 26, 2026 | 12,480.00 | 12,860.00 | 12,150.00 | 12,680.00 | 12,560.00 | -0.70% | 60,800 |
| Jun 25, 2026 | 12,550.00 | 12,920.00 | 12,350.00 | 12,770.00 | 12,649.15 | 6.86% | 86,900 |