Hoshizaki Corporation (TYO:6465)
Japan
· Delayed Price · Currency is JPY 5,191.00
-152.00 (-2.84%)
At close: Dec 5, 2025
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,320.00 | 5,345.00 | 5,191.00 | 5,191.00 | 5,191.00 | -2.84% | 350,100 |
| Dec 4, 2025 | 5,294.00 | 5,372.00 | 5,282.00 | 5,343.00 | 5,343.00 | 1.42% | 306,300 |
| Dec 3, 2025 | 5,340.00 | 5,356.00 | 5,205.00 | 5,268.00 | 5,268.00 | -1.84% | 276,700 |
| Dec 2, 2025 | 5,310.00 | 5,403.00 | 5,292.00 | 5,367.00 | 5,367.00 | 1.09% | 511,000 |
| Dec 1, 2025 | 5,262.00 | 5,319.00 | 5,237.00 | 5,309.00 | 5,309.00 | 0.74% | 364,500 |
| Nov 28, 2025 | 5,303.00 | 5,323.00 | 5,261.00 | 5,270.00 | 5,270.00 | -0.68% | 292,700 |
| Nov 27, 2025 | 5,280.00 | 5,331.00 | 5,271.00 | 5,306.00 | 5,306.00 | 0.49% | 299,900 |
| Nov 26, 2025 | 5,266.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.45% | 417,600 |
| Nov 25, 2025 | 5,203.00 | 5,304.00 | 5,166.00 | 5,304.00 | 5,304.00 | 1.71% | 541,000 |
| Nov 21, 2025 | 4,977.00 | 5,215.00 | 4,963.00 | 5,215.00 | 5,215.00 | 5.12% | 1,054,800 |
| Nov 20, 2025 | 5,044.00 | 5,067.00 | 4,949.00 | 4,961.00 | 4,961.00 | -1.53% | 642,300 |
| Nov 19, 2025 | 5,200.00 | 5,206.00 | 4,996.00 | 5,038.00 | 5,038.00 | -3.12% | 690,300 |
| Nov 18, 2025 | 5,161.00 | 5,219.00 | 5,155.00 | 5,200.00 | 5,200.00 | 0.06% | 494,100 |
| Nov 17, 2025 | 5,208.00 | 5,217.00 | 5,124.00 | 5,197.00 | 5,197.00 | -0.82% | 437,200 |
| Nov 14, 2025 | 5,200.00 | 5,240.00 | 5,177.00 | 5,240.00 | 5,240.00 | 0.23% | 399,600 |
| Nov 13, 2025 | 5,138.00 | 5,228.00 | 5,133.00 | 5,228.00 | 5,228.00 | 3.32% | 619,700 |
| Nov 12, 2025 | 5,038.00 | 5,093.00 | 5,001.00 | 5,060.00 | 5,060.00 | 1.65% | 604,900 |
| Nov 11, 2025 | 5,026.00 | 5,040.00 | 4,963.00 | 4,978.00 | 4,978.00 | -0.42% | 881,500 |
| Nov 10, 2025 | 5,000.00 | 5,106.00 | 4,934.00 | 4,999.00 | 4,999.00 | -6.37% | 1,124,400 |
| Nov 7, 2025 | 5,304.00 | 5,386.00 | 5,282.00 | 5,339.00 | 5,339.00 | -0.74% | 476,700 |
| Nov 6, 2025 | 5,405.00 | 5,431.00 | 5,349.00 | 5,379.00 | 5,379.00 | -0.59% | 349,700 |
| Nov 5, 2025 | 5,410.00 | 5,422.00 | 5,305.00 | 5,411.00 | 5,411.00 | -0.18% | 357,400 |
| Nov 4, 2025 | 5,390.00 | 5,431.00 | 5,300.00 | 5,421.00 | 5,421.00 | -0.17% | 409,600 |
| Oct 31, 2025 | 5,477.00 | 5,502.00 | 5,427.00 | 5,430.00 | 5,430.00 | -0.18% | 304,500 |
| Oct 30, 2025 | 5,494.00 | 5,500.00 | 5,394.00 | 5,440.00 | 5,440.00 | -1.22% | 523,400 |
| Oct 29, 2025 | 5,605.00 | 5,640.00 | 5,507.00 | 5,507.00 | 5,507.00 | -1.63% | 391,200 |
| Oct 28, 2025 | 5,676.00 | 5,686.00 | 5,592.00 | 5,598.00 | 5,598.00 | -1.37% | 305,500 |
| Oct 27, 2025 | 5,685.00 | 5,716.00 | 5,634.00 | 5,676.00 | 5,676.00 | 0.76% | 306,900 |
| Oct 24, 2025 | 5,668.00 | 5,674.00 | 5,617.00 | 5,633.00 | 5,633.00 | -0.25% | 228,900 |
| Oct 23, 2025 | 5,611.00 | 5,674.00 | 5,588.00 | 5,647.00 | 5,647.00 | -0.19% | 255,000 |
| Oct 22, 2025 | 5,671.00 | 5,705.00 | 5,645.00 | 5,658.00 | 5,658.00 | 0.44% | 303,400 |
| Oct 21, 2025 | 5,598.00 | 5,649.00 | 5,564.00 | 5,633.00 | 5,633.00 | 1.88% | 288,500 |
| Oct 20, 2025 | 5,585.00 | 5,596.00 | 5,529.00 | 5,529.00 | 5,529.00 | 1.64% | 324,100 |
| Oct 17, 2025 | 5,476.00 | 5,493.00 | 5,426.00 | 5,440.00 | 5,440.00 | -0.18% | 254,000 |
| Oct 16, 2025 | 5,463.00 | 5,518.00 | 5,411.00 | 5,450.00 | 5,450.00 | -0.04% | 262,200 |
| Oct 15, 2025 | 5,476.00 | 5,522.00 | 5,442.00 | 5,452.00 | 5,452.00 | 1.36% | 416,200 |
| Oct 14, 2025 | 5,315.00 | 5,410.00 | 5,312.00 | 5,379.00 | 5,379.00 | -0.30% | 349,700 |
| Oct 10, 2025 | 5,438.00 | 5,516.00 | 5,386.00 | 5,395.00 | 5,395.00 | -1.71% | 329,600 |
| Oct 9, 2025 | 5,504.00 | 5,540.00 | 5,476.00 | 5,489.00 | 5,489.00 | -0.40% | 289,500 |
| Oct 8, 2025 | 5,564.00 | 5,605.00 | 5,509.00 | 5,511.00 | 5,511.00 | -0.40% | 247,100 |
| Oct 7, 2025 | 5,554.00 | 5,559.00 | 5,510.00 | 5,533.00 | 5,533.00 | -0.82% | 317,400 |
| Oct 6, 2025 | 5,579.00 | 5,593.00 | 5,526.00 | 5,579.00 | 5,579.00 | 1.60% | 324,800 |
| Oct 3, 2025 | 5,472.00 | 5,508.00 | 5,449.00 | 5,491.00 | 5,491.00 | 0.20% | 162,500 |
| Oct 2, 2025 | 5,481.00 | 5,528.00 | 5,413.00 | 5,480.00 | 5,480.00 | -0.36% | 239,400 |
| Oct 1, 2025 | 5,492.00 | 5,542.00 | 5,456.00 | 5,500.00 | 5,500.00 | -1.01% | 306,900 |
| Sep 30, 2025 | 5,522.00 | 5,563.00 | 5,517.00 | 5,556.00 | 5,556.00 | 0.42% | 218,100 |
| Sep 29, 2025 | 5,618.00 | 5,646.00 | 5,520.00 | 5,533.00 | 5,533.00 | -2.02% | 305,900 |
| Sep 26, 2025 | 5,587.00 | 5,651.00 | 5,568.00 | 5,647.00 | 5,647.00 | 0.25% | 407,100 |
| Sep 25, 2025 | 5,654.00 | 5,666.00 | 5,605.00 | 5,633.00 | 5,633.00 | -0.56% | 233,500 |
| Sep 24, 2025 | 5,649.00 | 5,671.00 | 5,611.00 | 5,665.00 | 5,665.00 | -0.33% | 288,100 |
| Sep 22, 2025 | 5,685.00 | 5,757.00 | 5,681.00 | 5,684.00 | 5,684.00 | -0.73% | 197,500 |
| Sep 19, 2025 | 5,772.00 | 5,791.00 | 5,693.00 | 5,726.00 | 5,726.00 | -0.88% | 520,600 |
| Sep 18, 2025 | 5,789.00 | 5,794.00 | 5,724.00 | 5,777.00 | 5,777.00 | 0.24% | 324,300 |
| Sep 17, 2025 | 5,795.00 | 5,817.00 | 5,730.00 | 5,763.00 | 5,763.00 | -1.20% | 332,400 |
| Sep 16, 2025 | 5,764.00 | 5,875.00 | 5,709.00 | 5,833.00 | 5,833.00 | 2.75% | 542,100 |
| Sep 12, 2025 | 5,730.00 | 5,758.00 | 5,646.00 | 5,677.00 | 5,677.00 | -0.46% | 413,700 |
| Sep 11, 2025 | 5,760.00 | 5,806.00 | 5,682.00 | 5,703.00 | 5,703.00 | -0.96% | 397,200 |
| Sep 10, 2025 | 5,803.00 | 5,853.00 | 5,732.00 | 5,758.00 | 5,758.00 | -1.62% | 289,300 |
| Sep 9, 2025 | 5,820.00 | 5,881.00 | 5,807.00 | 5,853.00 | 5,853.00 | 0.65% | 396,700 |
| Sep 8, 2025 | 5,794.00 | 5,859.00 | 5,772.00 | 5,815.00 | 5,815.00 | 0.36% | 283,400 |
| Sep 5, 2025 | 5,696.00 | 5,828.00 | 5,676.00 | 5,794.00 | 5,794.00 | 2.66% | 455,200 |
| Sep 4, 2025 | 5,682.00 | 5,695.00 | 5,631.00 | 5,644.00 | 5,644.00 | -0.37% | 337,400 |
| Sep 3, 2025 | 5,687.00 | 5,756.00 | 5,622.00 | 5,665.00 | 5,665.00 | -1.13% | 683,200 |
| Sep 2, 2025 | 5,734.00 | 5,796.00 | 5,677.00 | 5,730.00 | 5,730.00 | -0.45% | 646,100 |
| Sep 1, 2025 | 5,670.00 | 5,764.00 | 5,666.00 | 5,756.00 | 5,756.00 | 1.09% | 414,400 |
| Aug 29, 2025 | 5,727.00 | 5,754.00 | 5,680.00 | 5,694.00 | 5,694.00 | -1.90% | 784,100 |
| Aug 28, 2025 | 5,730.00 | 5,832.00 | 5,719.00 | 5,804.00 | 5,804.00 | 1.27% | 549,900 |
| Aug 27, 2025 | 5,743.00 | 5,809.00 | 5,692.00 | 5,731.00 | 5,731.00 | -1.48% | 811,900 |
| Aug 26, 2025 | 5,916.00 | 6,012.00 | 5,806.00 | 5,817.00 | 5,817.00 | -1.61% | 8,327,000 |
| Aug 25, 2025 | 5,760.00 | 5,912.00 | 5,704.00 | 5,912.00 | 5,912.00 | 2.64% | 664,900 |
| Aug 22, 2025 | 5,670.00 | 5,792.00 | 5,641.00 | 5,760.00 | 5,760.00 | 1.93% | 1,033,200 |
| Aug 21, 2025 | 5,730.00 | 5,825.00 | 5,627.00 | 5,651.00 | 5,651.00 | -3.00% | 842,500 |
| Aug 20, 2025 | 5,821.00 | 5,895.00 | 5,809.00 | 5,826.00 | 5,826.00 | -1.22% | 704,400 |
| Aug 19, 2025 | 5,930.00 | 5,940.00 | 5,818.00 | 5,898.00 | 5,898.00 | 0.77% | 657,900 |
| Aug 18, 2025 | 5,899.00 | 5,944.00 | 5,827.00 | 5,853.00 | 5,853.00 | -1.80% | 738,200 |
| Aug 15, 2025 | 6,060.00 | 6,100.00 | 5,901.00 | 5,960.00 | 5,960.00 | -2.39% | 857,000 |
| Aug 14, 2025 | 6,025.00 | 6,164.00 | 5,994.00 | 6,106.00 | 6,106.00 | 0.83% | 775,200 |
| Aug 13, 2025 | 5,876.00 | 6,056.00 | 5,849.00 | 6,056.00 | 6,056.00 | 2.28% | 849,900 |
| Aug 12, 2025 | 5,816.00 | 5,980.00 | 5,771.00 | 5,921.00 | 5,921.00 | 0.75% | 916,400 |
| Aug 8, 2025 | 5,456.00 | 5,962.00 | 5,454.00 | 5,877.00 | 5,877.00 | 13.22% | 2,043,800 |
| Aug 7, 2025 | 5,093.00 | 5,217.00 | 5,045.00 | 5,191.00 | 5,191.00 | 0.99% | 749,200 |
| Aug 6, 2025 | 5,100.00 | 5,164.00 | 5,086.00 | 5,140.00 | 5,140.00 | 0.78% | 623,400 |
| Aug 5, 2025 | 5,179.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 566,000 |
| Aug 4, 2025 | 5,220.00 | 5,222.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.90% | 364,800 |
| Aug 1, 2025 | 5,277.00 | 5,322.00 | 5,223.00 | 5,273.00 | 5,273.00 | 1.54% | 407,300 |
| Jul 31, 2025 | 5,186.00 | 5,200.00 | 5,135.00 | 5,193.00 | 5,193.00 | 0.68% | 465,600 |
| Jul 30, 2025 | 5,220.00 | 5,227.00 | 5,094.00 | 5,158.00 | 5,158.00 | -1.71% | 513,500 |
| Jul 29, 2025 | 5,245.00 | 5,261.00 | 5,205.00 | 5,248.00 | 5,248.00 | 0.06% | 412,700 |
| Jul 28, 2025 | 5,194.00 | 5,267.00 | 5,167.00 | 5,245.00 | 5,245.00 | 1.53% | 326,200 |
| Jul 25, 2025 | 5,231.00 | 5,232.00 | 5,150.00 | 5,166.00 | 5,166.00 | -1.92% | 249,600 |
| Jul 24, 2025 | 5,244.00 | 5,291.00 | 5,227.00 | 5,267.00 | 5,267.00 | 1.00% | 357,800 |
| Jul 23, 2025 | 5,145.00 | 5,226.00 | 5,120.00 | 5,215.00 | 5,215.00 | 2.25% | 566,600 |
| Jul 22, 2025 | 5,220.00 | 5,289.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.34% | 527,500 |
| Jul 18, 2025 | 5,262.00 | 5,291.00 | 5,250.00 | 5,276.00 | 5,276.00 | 0.50% | 337,500 |
| Jul 17, 2025 | 5,181.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 0.42% | 437,200 |
| Jul 16, 2025 | 5,223.00 | 5,232.00 | 5,171.00 | 5,228.00 | 5,228.00 | 0.42% | 337,900 |
| Jul 15, 2025 | 5,248.00 | 5,266.00 | 5,177.00 | 5,206.00 | 5,206.00 | -0.61% | 367,200 |
| Jul 14, 2025 | 5,224.00 | 5,279.00 | 5,171.00 | 5,238.00 | 5,238.00 | -0.30% | 487,300 |
| Jul 11, 2025 | 5,298.00 | 5,315.00 | 5,236.00 | 5,254.00 | 5,254.00 | 0.98% | 553,400 |
| Jul 10, 2025 | 5,200.00 | 5,224.00 | 5,127.00 | 5,203.00 | 5,203.00 | 0.29% | 715,600 |