Hioki E.E. Corporation (TYO:6866)
Japan · Delayed Price · Currency is JPY 11,570
-20 (-0.17%)
Jul 24, 2026, 3:30 PM JST
Hioki E.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 12,200.00 | 12,470.00 | 11,890.00 | 11,950.00 | 11,836.91 | -3.71% | 55,900 |
| Jun 23, 2026 | 13,000.00 | 13,010.00 | 12,410.00 | 12,410.00 | 12,292.56 | -4.02% | 50,300 |
| Jun 22, 2026 | 12,900.00 | 13,160.00 | 12,810.00 | 12,930.00 | 12,807.63 | 1.09% | 37,300 |
| Jun 19, 2026 | 12,980.00 | 13,050.00 | 12,670.00 | 12,790.00 | 12,668.96 | 0.79% | 92,500 |
| Jun 18, 2026 | 12,700.00 | 12,890.00 | 12,540.00 | 12,690.00 | 12,569.91 | 0.48% | 51,600 |
| Jun 17, 2026 | 12,240.00 | 12,670.00 | 12,220.00 | 12,630.00 | 12,510.47 | 1.94% | 36,600 |
| Jun 16, 2026 | 12,550.00 | 12,580.00 | 12,260.00 | 12,390.00 | 12,272.74 | 0.08% | 33,500 |
| Jun 15, 2026 | 12,560.00 | 12,560.00 | 12,250.00 | 12,380.00 | 12,262.84 | 2.23% | 62,500 |
| Jun 12, 2026 | 12,190.00 | 12,670.00 | 11,760.00 | 12,110.00 | 11,995.39 | 0.33% | 76,000 |
| Jun 11, 2026 | 12,000.00 | 12,170.00 | 11,590.00 | 12,070.00 | 11,955.77 | -3.36% | 87,200 |
| Jun 10, 2026 | 12,570.00 | 12,820.00 | 12,360.00 | 12,490.00 | 12,371.80 | -4.44% | 74,500 |
| Jun 9, 2026 | 12,890.00 | 13,290.00 | 12,250.00 | 13,070.00 | 12,946.31 | 3.48% | 110,700 |
| Jun 8, 2026 | 13,310.00 | 13,500.00 | 12,530.00 | 12,630.00 | 12,510.47 | -4.82% | 205,000 |
| Jun 5, 2026 | 13,060.00 | 13,420.00 | 12,760.00 | 13,270.00 | 13,144.42 | 0.45% | 64,000 |
| Jun 4, 2026 | 12,640.00 | 13,800.00 | 12,640.00 | 13,210.00 | 13,084.98 | 2.09% | 83,100 |
| Jun 3, 2026 | 12,750.00 | 13,090.00 | 12,500.00 | 12,940.00 | 12,817.54 | 1.49% | 50,700 |
| Jun 2, 2026 | 13,050.00 | 13,050.00 | 12,390.00 | 12,750.00 | 12,629.34 | -3.26% | 69,300 |
| Jun 1, 2026 | 12,200.00 | 13,210.00 | 12,200.00 | 13,180.00 | 13,055.27 | 8.03% | 82,200 |
| May 29, 2026 | 12,330.00 | 12,480.00 | 12,110.00 | 12,200.00 | 12,084.54 | 0.83% | 75,400 |
| May 28, 2026 | 11,890.00 | 12,140.00 | 11,680.00 | 12,100.00 | 11,985.49 | - | 72,600 |
| May 27, 2026 | 12,790.00 | 12,940.00 | 12,050.00 | 12,100.00 | 11,985.49 | -4.80% | 87,700 |
| May 26, 2026 | 12,700.00 | 12,830.00 | 12,520.00 | 12,710.00 | 12,589.72 | -0.47% | 40,300 |
| May 25, 2026 | 12,750.00 | 12,870.00 | 12,600.00 | 12,770.00 | 12,649.15 | 2.57% | 45,100 |
| May 22, 2026 | 12,180.00 | 12,690.00 | 12,120.00 | 12,450.00 | 12,332.18 | 3.32% | 53,500 |
| May 21, 2026 | 12,150.00 | 12,320.00 | 11,960.00 | 12,050.00 | 11,935.96 | 3.34% | 72,100 |
| May 20, 2026 | 11,470.00 | 11,710.00 | 11,310.00 | 11,660.00 | 11,549.65 | 0.95% | 65,300 |
| May 19, 2026 | 11,760.00 | 11,810.00 | 11,400.00 | 11,550.00 | 11,440.69 | -0.77% | 78,900 |
| May 18, 2026 | 11,600.00 | 11,770.00 | 11,550.00 | 11,640.00 | 11,529.84 | - | 66,700 |
| May 15, 2026 | 12,300.00 | 12,400.00 | 11,520.00 | 11,640.00 | 11,529.84 | -5.06% | 94,300 |