Hioki E.E. Corporation (TYO:6866)
Japan · Delayed Price · Currency is JPY 12,380
+270 (2.23%)
Jun 15, 2026, 3:30 PM JST
Hioki E.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12,560.00 | 12,560.00 | 12,250.00 | 12,380.00 | - | 2.23% | 35,700 |
| Jun 12, 2026 | 12,190.00 | 12,670.00 | 11,760.00 | 12,110.00 | 12,110.00 | 0.33% | 76,000 |
| Jun 11, 2026 | 12,000.00 | 12,170.00 | 11,590.00 | 12,070.00 | 12,070.00 | -3.36% | 87,200 |
| Jun 10, 2026 | 12,570.00 | 12,820.00 | 12,360.00 | 12,490.00 | 12,490.00 | -4.44% | 74,500 |
| Jun 9, 2026 | 12,890.00 | 13,290.00 | 12,250.00 | 13,070.00 | 13,070.00 | 3.48% | 110,700 |
| Jun 8, 2026 | 13,310.00 | 13,500.00 | 12,530.00 | 12,630.00 | 12,630.00 | -4.82% | 205,000 |
| Jun 5, 2026 | 13,060.00 | 13,420.00 | 12,760.00 | 13,270.00 | 13,270.00 | 0.45% | 64,000 |
| Jun 4, 2026 | 12,640.00 | 13,800.00 | 12,640.00 | 13,210.00 | 13,210.00 | 2.09% | 83,100 |
| Jun 3, 2026 | 12,750.00 | 13,090.00 | 12,500.00 | 12,940.00 | 12,940.00 | 1.49% | 50,700 |
| Jun 2, 2026 | 13,050.00 | 13,050.00 | 12,390.00 | 12,750.00 | 12,750.00 | -3.26% | 69,300 |
| Jun 1, 2026 | 12,200.00 | 13,210.00 | 12,200.00 | 13,180.00 | 13,180.00 | 8.03% | 82,200 |
| May 29, 2026 | 12,330.00 | 12,480.00 | 12,110.00 | 12,200.00 | 12,200.00 | 0.83% | 75,400 |
| May 28, 2026 | 11,890.00 | 12,140.00 | 11,680.00 | 12,100.00 | 12,100.00 | - | 72,600 |
| May 27, 2026 | 12,790.00 | 12,940.00 | 12,050.00 | 12,100.00 | 12,100.00 | -4.80% | 87,700 |
| May 26, 2026 | 12,700.00 | 12,830.00 | 12,520.00 | 12,710.00 | 12,710.00 | -0.47% | 40,300 |
| 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 |