Hoshizaki Corporation (TYO:6465)
Japan
· Delayed Price · Currency is JPY 5,200.00
+75.00 (1.46%)
Apr 28, 2026, 3:30 PM JST
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,165.00 | 5,218.00 | 5,132.00 | 5,200.00 | 5,200.00 | 1.46% | 378,500 |
| Apr 27, 2026 | 5,071.00 | 5,160.00 | 5,068.00 | 5,125.00 | 5,125.00 | 0.31% | 371,200 |
| Apr 24, 2026 | 5,097.00 | 5,127.00 | 5,084.00 | 5,109.00 | 5,109.00 | 0.24% | 336,700 |
| Apr 23, 2026 | 5,020.00 | 5,101.00 | 5,001.00 | 5,097.00 | 5,097.00 | 0.99% | 403,200 |
| Apr 22, 2026 | 5,030.00 | 5,070.00 | 5,003.00 | 5,047.00 | 5,047.00 | 0.34% | 406,600 |
| Apr 21, 2026 | 5,079.00 | 5,116.00 | 4,983.00 | 5,030.00 | 5,030.00 | -0.95% | 727,100 |
| Apr 20, 2026 | 5,336.00 | 5,365.00 | 5,077.00 | 5,078.00 | 5,078.00 | -4.24% | 800,800 |
| Apr 17, 2026 | 5,440.00 | 5,644.00 | 5,303.00 | 5,303.00 | 5,303.00 | -2.21% | 849,400 |
| Apr 16, 2026 | 5,290.00 | 5,449.00 | 5,273.00 | 5,423.00 | 5,423.00 | 3.00% | 423,800 |
| Apr 15, 2026 | 5,278.00 | 5,298.00 | 5,231.00 | 5,265.00 | 5,265.00 | 0.21% | 218,600 |
| Apr 14, 2026 | 5,293.00 | 5,300.00 | 5,234.00 | 5,254.00 | 5,254.00 | 0.11% | 336,400 |
| Apr 13, 2026 | 5,265.00 | 5,303.00 | 5,241.00 | 5,248.00 | 5,248.00 | -0.85% | 312,800 |
| Apr 10, 2026 | 5,385.00 | 5,409.00 | 5,289.00 | 5,293.00 | 5,293.00 | -1.74% | 333,600 |
| Apr 9, 2026 | 5,410.00 | 5,469.00 | 5,387.00 | 5,387.00 | 5,387.00 | - | 375,000 |
| Apr 8, 2026 | 5,411.00 | 5,412.00 | 5,344.00 | 5,387.00 | 5,387.00 | 1.11% | 482,900 |
| Apr 7, 2026 | 5,325.00 | 5,385.00 | 5,280.00 | 5,328.00 | 5,328.00 | 0.79% | 403,200 |
| Apr 6, 2026 | 5,218.00 | 5,293.00 | 5,205.00 | 5,286.00 | 5,286.00 | 1.58% | 277,900 |
| Apr 3, 2026 | 5,142.00 | 5,204.00 | 5,134.00 | 5,204.00 | 5,204.00 | 0.08% | 266,600 |
| Apr 2, 2026 | 5,226.00 | 5,288.00 | 5,176.00 | 5,200.00 | 5,200.00 | -0.17% | 445,600 |
| Apr 1, 2026 | 5,149.00 | 5,215.00 | 5,122.00 | 5,209.00 | 5,209.00 | 3.11% | 399,100 |
| Mar 31, 2026 | 5,053.00 | 5,129.00 | 5,035.00 | 5,052.00 | 5,052.00 | -0.02% | 418,800 |
| Mar 30, 2026 | 5,135.00 | 5,163.00 | 5,053.00 | 5,053.00 | 5,053.00 | -2.43% | 519,400 |
| Mar 27, 2026 | 5,032.00 | 5,200.00 | 5,032.00 | 5,179.00 | 5,179.00 | 2.43% | 609,000 |
| Mar 26, 2026 | 5,071.00 | 5,093.00 | 5,010.00 | 5,056.00 | 5,056.00 | -0.08% | 245,200 |
| Mar 25, 2026 | 5,032.00 | 5,082.00 | 5,019.00 | 5,060.00 | 5,060.00 | 1.42% | 336,400 |
| Mar 24, 2026 | 4,989.00 | 5,016.00 | 4,946.00 | 4,989.00 | 4,989.00 | 1.53% | 294,300 |
| Mar 23, 2026 | 4,927.00 | 4,967.00 | 4,907.00 | 4,914.00 | 4,914.00 | -1.46% | 518,800 |
| Mar 19, 2026 | 5,050.00 | 5,065.00 | 4,986.00 | 4,987.00 | 4,987.00 | -2.77% | 541,600 |
| Mar 18, 2026 | 5,011.00 | 5,129.00 | 5,005.00 | 5,129.00 | 5,129.00 | 2.42% | 453,500 |
| Mar 17, 2026 | 4,952.00 | 5,018.00 | 4,944.00 | 5,008.00 | 5,008.00 | 1.66% | 307,400 |
| Mar 16, 2026 | 4,970.00 | 4,993.00 | 4,911.00 | 4,926.00 | 4,926.00 | -1.52% | 387,000 |
| Mar 13, 2026 | 4,991.00 | 5,094.00 | 4,988.00 | 5,002.00 | 5,002.00 | -0.18% | 531,900 |
| Mar 12, 2026 | 4,950.00 | 5,011.00 | 4,939.00 | 5,011.00 | 5,011.00 | -0.77% | 433,500 |
| Mar 11, 2026 | 5,046.00 | 5,068.00 | 5,006.00 | 5,050.00 | 5,050.00 | 1.92% | 396,600 |
| Mar 10, 2026 | 5,024.00 | 5,029.00 | 4,950.00 | 4,955.00 | 4,955.00 | 1.02% | 444,300 |
| Mar 9, 2026 | 4,833.00 | 4,931.00 | 4,807.00 | 4,905.00 | 4,905.00 | -2.91% | 505,700 |
| 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 |