Hoshizaki Corporation (TYO:6465)
Japan
· Delayed Price · Currency is JPY 4,905.00
-147.00 (-2.91%)
At close: Mar 9, 2026
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,025.00 | 5,082.00 | 4,991.00 | 5,052.00 | 5,052.00 | 1.51% | 382,200 |
| Mar 5, 2026 | 5,043.00 | 5,129.00 | 4,977.00 | 4,977.00 | 4,977.00 | 0.81% | 553,500 |
| Mar 4, 2026 | 5,013.00 | 5,107.00 | 4,873.00 | 4,937.00 | 4,937.00 | -4.15% | 782,500 |
| Mar 3, 2026 | 5,265.00 | 5,328.00 | 5,117.00 | 5,151.00 | 5,151.00 | -5.23% | 781,300 |
| Mar 2, 2026 | 5,474.00 | 5,514.00 | 5,401.00 | 5,435.00 | 5,435.00 | -1.11% | 422,900 |
| Feb 27, 2026 | 5,493.00 | 5,545.00 | 5,391.00 | 5,496.00 | 5,496.00 | -0.13% | 453,700 |
| Feb 26, 2026 | 5,619.00 | 5,665.00 | 5,503.00 | 5,503.00 | 5,503.00 | -1.50% | 548,000 |
| Feb 25, 2026 | 5,636.00 | 5,640.00 | 5,497.00 | 5,587.00 | 5,587.00 | -0.89% | 472,900 |
| Feb 24, 2026 | 5,248.00 | 5,710.00 | 5,244.00 | 5,637.00 | 5,637.00 | 6.56% | 883,800 |
| Feb 20, 2026 | 5,378.00 | 5,439.00 | 5,252.00 | 5,290.00 | 5,290.00 | -2.60% | 541,100 |
| Feb 19, 2026 | 5,359.00 | 5,505.00 | 5,332.00 | 5,431.00 | 5,431.00 | 0.78% | 565,000 |
| Feb 18, 2026 | 5,402.00 | 5,433.00 | 5,310.00 | 5,389.00 | 5,389.00 | -0.54% | 570,000 |
| Feb 17, 2026 | 5,279.00 | 5,469.00 | 5,278.00 | 5,418.00 | 5,418.00 | 2.67% | 516,300 |
| Feb 16, 2026 | 5,660.00 | 5,667.00 | 5,216.00 | 5,277.00 | 5,277.00 | -5.78% | 950,200 |
| Feb 13, 2026 | 5,575.00 | 5,616.00 | 5,500.00 | 5,601.00 | 5,601.00 | -0.02% | 760,900 |
| Feb 12, 2026 | 5,499.00 | 5,634.00 | 5,486.00 | 5,602.00 | 5,602.00 | 2.04% | 610,400 |
| Feb 10, 2026 | 5,361.00 | 5,490.00 | 5,344.00 | 5,490.00 | 5,490.00 | 3.57% | 418,200 |
| Feb 9, 2026 | 5,275.00 | 5,340.00 | 5,232.00 | 5,301.00 | 5,301.00 | 1.94% | 342,300 |
| Feb 6, 2026 | 5,097.00 | 5,200.00 | 5,085.00 | 5,200.00 | 5,200.00 | 0.72% | 301,000 |
| Feb 5, 2026 | 5,207.00 | 5,240.00 | 5,154.00 | 5,163.00 | 5,163.00 | 0.49% | 312,000 |
| Feb 4, 2026 | 5,132.00 | 5,179.00 | 5,108.00 | 5,138.00 | 5,138.00 | 0.12% | 255,100 |
| Feb 3, 2026 | 5,073.00 | 5,154.00 | 5,054.00 | 5,132.00 | 5,132.00 | 0.94% | 247,300 |
| Feb 2, 2026 | 5,113.00 | 5,124.00 | 5,071.00 | 5,084.00 | 5,084.00 | -0.14% | 254,900 |
| Jan 30, 2026 | 5,030.00 | 5,106.00 | 4,993.00 | 5,091.00 | 5,091.00 | 2.00% | 345,000 |
| Jan 29, 2026 | 4,989.00 | 4,997.00 | 4,953.00 | 4,991.00 | 4,991.00 | -0.20% | 235,700 |
| Jan 28, 2026 | 4,996.00 | 5,015.00 | 4,973.00 | 5,001.00 | 5,001.00 | -0.54% | 229,200 |
| Jan 27, 2026 | 5,023.00 | 5,060.00 | 4,996.00 | 5,028.00 | 5,028.00 | -0.63% | 343,500 |
| Jan 26, 2026 | 5,150.00 | 5,187.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.88% | 348,100 |
| Jan 23, 2026 | 5,184.00 | 5,210.00 | 5,173.00 | 5,210.00 | 5,210.00 | 0.46% | 222,700 |
| Jan 22, 2026 | 5,167.00 | 5,233.00 | 5,154.00 | 5,186.00 | 5,186.00 | 0.70% | 310,000 |
| Jan 21, 2026 | 5,183.00 | 5,192.00 | 5,113.00 | 5,150.00 | 5,150.00 | -0.81% | 302,900 |
| Jan 20, 2026 | 5,180.00 | 5,229.00 | 5,166.00 | 5,192.00 | 5,192.00 | 0.23% | 335,700 |
| Jan 19, 2026 | 5,155.00 | 5,188.00 | 5,118.00 | 5,180.00 | 5,180.00 | 0.43% | 255,600 |
| Jan 16, 2026 | 5,180.00 | 5,194.00 | 5,100.00 | 5,158.00 | 5,158.00 | 0.16% | 632,500 |
| Jan 15, 2026 | 5,259.00 | 5,308.00 | 5,115.00 | 5,150.00 | 5,150.00 | -5.07% | 794,900 |
| Jan 14, 2026 | 5,411.00 | 5,448.00 | 5,381.00 | 5,425.00 | 5,425.00 | 0.82% | 321,400 |
| Jan 13, 2026 | 5,445.00 | 5,480.00 | 5,381.00 | 5,381.00 | 5,381.00 | -0.11% | 319,600 |
| Jan 9, 2026 | 5,300.00 | 5,418.00 | 5,300.00 | 5,387.00 | 5,387.00 | 2.73% | 426,600 |
| Jan 8, 2026 | 5,193.00 | 5,249.00 | 5,169.00 | 5,244.00 | 5,244.00 | 0.65% | 340,400 |
| Jan 7, 2026 | 5,183.00 | 5,216.00 | 5,151.00 | 5,210.00 | 5,210.00 | -1.18% | 320,800 |
| Jan 6, 2026 | 5,261.00 | 5,338.00 | 5,245.00 | 5,272.00 | 5,272.00 | 1.29% | 559,400 |
| Jan 5, 2026 | 5,209.00 | 5,228.00 | 5,146.00 | 5,205.00 | 5,205.00 | -0.15% | 401,300 |
| Dec 30, 2025 | 5,224.00 | 5,232.00 | 5,190.00 | 5,213.00 | 5,213.00 | -0.11% | 253,900 |
| Dec 29, 2025 | 5,224.00 | 5,253.00 | 5,192.00 | 5,219.00 | 5,219.00 | -0.89% | 232,400 |
| Dec 26, 2025 | 5,275.00 | 5,283.00 | 5,251.00 | 5,266.00 | 5,201.00 | 0.27% | 179,700 |
| Dec 25, 2025 | 5,241.00 | 5,273.00 | 5,233.00 | 5,252.00 | 5,187.17 | 0.36% | 121,500 |
| Dec 24, 2025 | 5,243.00 | 5,281.00 | 5,220.00 | 5,233.00 | 5,168.41 | -0.51% | 210,700 |
| Dec 23, 2025 | 5,226.00 | 5,294.00 | 5,217.00 | 5,260.00 | 5,195.07 | -1.07% | 233,500 |
| Dec 22, 2025 | 5,348.00 | 5,356.00 | 5,291.00 | 5,317.00 | 5,251.37 | 0.09% | 234,200 |
| Dec 19, 2025 | 5,265.00 | 5,326.00 | 5,263.00 | 5,312.00 | 5,246.43 | 0.95% | 703,600 |
| Dec 18, 2025 | 5,302.00 | 5,321.00 | 5,204.00 | 5,262.00 | 5,197.05 | -1.13% | 379,300 |
| Dec 17, 2025 | 5,233.00 | 5,331.00 | 5,166.00 | 5,322.00 | 5,256.31 | 3.40% | 552,300 |
| Dec 16, 2025 | 5,180.00 | 5,194.00 | 5,138.00 | 5,147.00 | 5,083.47 | -0.92% | 500,000 |
| Dec 15, 2025 | 5,173.00 | 5,219.00 | 5,126.00 | 5,195.00 | 5,130.88 | 0.91% | 292,800 |
| Dec 12, 2025 | 5,140.00 | 5,162.00 | 5,101.00 | 5,148.00 | 5,084.46 | 0.65% | 398,300 |
| Dec 11, 2025 | 5,252.00 | 5,252.00 | 5,115.00 | 5,115.00 | 5,051.86 | -2.11% | 231,500 |
| Dec 10, 2025 | 5,148.00 | 5,225.00 | 5,123.00 | 5,225.00 | 5,160.51 | 2.87% | 481,300 |
| Dec 9, 2025 | 5,144.00 | 5,175.00 | 5,064.00 | 5,079.00 | 5,016.31 | -1.26% | 460,400 |
| Dec 8, 2025 | 5,191.00 | 5,219.00 | 5,136.00 | 5,144.00 | 5,080.51 | -0.91% | 492,200 |
| Dec 5, 2025 | 5,320.00 | 5,345.00 | 5,191.00 | 5,191.00 | 5,126.93 | -2.84% | 350,100 |
| Dec 4, 2025 | 5,294.00 | 5,372.00 | 5,282.00 | 5,343.00 | 5,277.05 | 1.42% | 306,300 |
| Dec 3, 2025 | 5,340.00 | 5,356.00 | 5,205.00 | 5,268.00 | 5,202.98 | -1.84% | 276,700 |
| Dec 2, 2025 | 5,310.00 | 5,403.00 | 5,292.00 | 5,367.00 | 5,300.75 | 1.09% | 511,000 |
| Dec 1, 2025 | 5,262.00 | 5,319.00 | 5,237.00 | 5,309.00 | 5,243.47 | 0.74% | 364,500 |
| Nov 28, 2025 | 5,303.00 | 5,323.00 | 5,261.00 | 5,270.00 | 5,204.95 | -0.68% | 292,700 |
| Nov 27, 2025 | 5,280.00 | 5,331.00 | 5,271.00 | 5,306.00 | 5,240.51 | 0.49% | 299,900 |
| Nov 26, 2025 | 5,266.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,214.83 | -0.45% | 417,600 |
| Nov 25, 2025 | 5,203.00 | 5,304.00 | 5,166.00 | 5,304.00 | 5,238.53 | 1.71% | 541,000 |
| Nov 21, 2025 | 4,977.00 | 5,215.00 | 4,963.00 | 5,215.00 | 5,150.63 | 5.12% | 1,054,800 |
| Nov 20, 2025 | 5,044.00 | 5,067.00 | 4,949.00 | 4,961.00 | 4,899.76 | -1.53% | 642,300 |
| Nov 19, 2025 | 5,200.00 | 5,206.00 | 4,996.00 | 5,038.00 | 4,975.81 | -3.12% | 690,300 |
| Nov 18, 2025 | 5,161.00 | 5,219.00 | 5,155.00 | 5,200.00 | 5,135.81 | 0.06% | 494,100 |
| Nov 17, 2025 | 5,208.00 | 5,217.00 | 5,124.00 | 5,197.00 | 5,132.85 | -0.82% | 437,200 |
| Nov 14, 2025 | 5,200.00 | 5,240.00 | 5,177.00 | 5,240.00 | 5,175.32 | 0.23% | 399,600 |
| Nov 13, 2025 | 5,138.00 | 5,228.00 | 5,133.00 | 5,228.00 | 5,163.47 | 3.32% | 619,700 |
| Nov 12, 2025 | 5,038.00 | 5,093.00 | 5,001.00 | 5,060.00 | 4,997.54 | 1.65% | 604,900 |
| Nov 11, 2025 | 5,026.00 | 5,040.00 | 4,963.00 | 4,978.00 | 4,916.55 | -0.42% | 881,500 |
| Nov 10, 2025 | 5,000.00 | 5,106.00 | 4,934.00 | 4,999.00 | 4,937.30 | -6.37% | 1,124,400 |
| Nov 7, 2025 | 5,304.00 | 5,386.00 | 5,282.00 | 5,339.00 | 5,273.10 | -0.74% | 476,700 |
| Nov 6, 2025 | 5,405.00 | 5,431.00 | 5,349.00 | 5,379.00 | 5,312.61 | -0.59% | 349,700 |
| Nov 5, 2025 | 5,410.00 | 5,422.00 | 5,305.00 | 5,411.00 | 5,344.21 | -0.18% | 357,400 |
| Nov 4, 2025 | 5,390.00 | 5,431.00 | 5,300.00 | 5,421.00 | 5,354.09 | -0.17% | 409,600 |
| Oct 31, 2025 | 5,477.00 | 5,502.00 | 5,427.00 | 5,430.00 | 5,362.98 | -0.18% | 304,500 |
| Oct 30, 2025 | 5,494.00 | 5,500.00 | 5,394.00 | 5,440.00 | 5,372.85 | -1.22% | 523,400 |
| Oct 29, 2025 | 5,605.00 | 5,640.00 | 5,507.00 | 5,507.00 | 5,439.03 | -1.63% | 391,200 |
| Oct 28, 2025 | 5,676.00 | 5,686.00 | 5,592.00 | 5,598.00 | 5,528.90 | -1.37% | 305,500 |
| Oct 27, 2025 | 5,685.00 | 5,716.00 | 5,634.00 | 5,676.00 | 5,605.94 | 0.76% | 306,900 |
| Oct 24, 2025 | 5,668.00 | 5,674.00 | 5,617.00 | 5,633.00 | 5,563.47 | -0.25% | 228,900 |
| Oct 23, 2025 | 5,611.00 | 5,674.00 | 5,588.00 | 5,647.00 | 5,577.30 | -0.19% | 255,000 |
| Oct 22, 2025 | 5,671.00 | 5,705.00 | 5,645.00 | 5,658.00 | 5,588.16 | 0.44% | 303,400 |
| Oct 21, 2025 | 5,598.00 | 5,649.00 | 5,564.00 | 5,633.00 | 5,563.47 | 1.88% | 288,500 |
| Oct 20, 2025 | 5,585.00 | 5,596.00 | 5,529.00 | 5,529.00 | 5,460.75 | 1.64% | 324,100 |
| Oct 17, 2025 | 5,476.00 | 5,493.00 | 5,426.00 | 5,440.00 | 5,372.85 | -0.18% | 254,000 |
| Oct 16, 2025 | 5,463.00 | 5,518.00 | 5,411.00 | 5,450.00 | 5,382.73 | -0.04% | 262,200 |
| Oct 15, 2025 | 5,476.00 | 5,522.00 | 5,442.00 | 5,452.00 | 5,384.70 | 1.36% | 416,200 |
| Oct 14, 2025 | 5,315.00 | 5,410.00 | 5,312.00 | 5,379.00 | 5,312.61 | -0.30% | 349,700 |
| Oct 10, 2025 | 5,438.00 | 5,516.00 | 5,386.00 | 5,395.00 | 5,328.41 | -1.71% | 329,600 |
| Oct 9, 2025 | 5,504.00 | 5,540.00 | 5,476.00 | 5,489.00 | 5,421.25 | -0.40% | 289,500 |
| Oct 8, 2025 | 5,564.00 | 5,605.00 | 5,509.00 | 5,511.00 | 5,442.98 | -0.40% | 247,100 |
| Oct 7, 2025 | 5,554.00 | 5,559.00 | 5,510.00 | 5,533.00 | 5,464.70 | -0.82% | 317,400 |