Skip to main content
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
6,050.00
-630.00 (-9.43%)
Mar 9, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,180.006,240.005,880.005,950.00--10.93%117,600
Mar 6, 20266,410.006,680.006,260.006,680.006,680.002.61%179,300
Mar 5, 20266,420.006,690.006,380.006,510.006,510.005.68%125,100
Mar 4, 20266,170.006,340.006,040.006,160.006,160.00-2.84%134,900
Mar 3, 20266,520.006,570.006,340.006,340.006,340.00-3.21%104,600
Mar 2, 20266,340.006,580.006,290.006,550.006,550.001.87%141,700
Feb 27, 20266,160.006,430.006,080.006,430.006,430.004.21%128,700
Feb 26, 20266,230.006,360.006,170.006,170.006,170.00-136,800
Feb 25, 20266,060.006,180.006,000.006,170.006,170.001.98%105,600
Feb 24, 20265,920.006,080.005,900.006,050.006,050.002.20%127,300
Feb 20, 20265,990.006,130.005,880.005,920.005,920.00-1.33%75,800
Feb 19, 20266,010.006,090.005,980.006,000.006,000.00-0.17%87,600
Feb 18, 20265,780.006,040.005,730.006,010.006,010.003.26%114,100
Feb 17, 20265,520.005,850.005,450.005,820.005,820.005.82%191,100
Feb 16, 20265,510.005,530.005,320.005,500.005,500.00-126,100
Feb 13, 20265,550.005,580.005,420.005,500.005,500.00-2.14%68,700
Feb 12, 20265,460.005,650.005,460.005,620.005,620.003.50%94,900
Feb 10, 20265,260.005,460.005,250.005,430.005,430.003.63%68,200
Feb 9, 20265,210.005,280.005,110.005,240.005,240.001.55%84,300
Feb 6, 20265,080.005,170.005,020.005,160.005,160.001.98%81,700
Feb 5, 20264,995.005,200.004,780.005,060.005,060.002.33%175,200
Feb 4, 20264,995.005,000.004,905.004,945.004,945.00-1.10%99,700
Feb 3, 20264,830.005,000.004,830.005,000.005,000.004.06%85,400
Feb 2, 20264,950.005,000.004,800.004,805.004,805.00-2.54%64,000
Jan 30, 20264,875.004,935.004,845.004,930.004,930.000.72%46,500
Jan 29, 20264,855.004,905.004,805.004,895.004,895.00-42,500
Jan 28, 20264,875.004,930.004,845.004,895.004,895.000.10%48,700
Jan 27, 20264,825.004,955.004,815.004,890.004,890.00-47,400
Jan 26, 20264,795.004,890.004,790.004,890.004,890.00-0.31%55,400
Jan 23, 20265,010.005,010.004,885.004,905.004,905.00-2.10%57,300
Jan 22, 20264,880.005,040.004,850.005,010.005,010.003.73%72,400
Jan 21, 20264,760.004,875.004,715.004,830.004,830.00-48,600
Jan 20, 20264,895.004,920.004,810.004,830.004,830.00-1.02%75,500
Jan 19, 20264,810.004,900.004,780.004,880.004,880.001.46%66,400
Jan 16, 20264,650.004,810.004,625.004,810.004,810.002.56%69,800
Jan 15, 20264,670.004,720.004,640.004,690.004,690.000.64%47,200
Jan 14, 20264,600.004,690.004,585.004,660.004,660.002.31%50,500
Jan 13, 20264,595.004,600.004,540.004,555.004,555.002.24%43,500
Jan 9, 20264,450.004,490.004,395.004,455.004,455.000.11%36,500
Jan 8, 20264,445.004,535.004,440.004,450.004,450.00-0.56%36,100
Jan 7, 20264,385.004,515.004,360.004,475.004,475.000.45%34,200
Jan 6, 20264,465.004,540.004,400.004,455.004,455.001.37%62,000
Jan 5, 20264,400.004,440.004,355.004,395.004,395.00-1.01%54,700
Dec 30, 20254,410.004,500.004,375.004,440.004,440.001.02%43,900
Dec 29, 20254,395.004,415.004,335.004,395.004,395.000.46%39,100
Dec 26, 20254,420.004,430.004,335.004,375.004,375.00-1.02%41,100
Dec 25, 20254,410.004,470.004,340.004,420.004,420.000.23%73,100
Dec 24, 20254,490.004,495.004,410.004,410.004,410.00-1.78%36,600
Dec 23, 20254,530.004,565.004,465.004,490.004,490.00-1.86%41,000
Dec 22, 20254,500.004,625.004,495.004,575.004,575.003.27%73,500
Dec 19, 20254,370.004,440.004,325.004,430.004,430.001.84%74,600
Dec 18, 20254,340.004,400.004,320.004,350.004,350.00-0.46%44,100
Dec 17, 20254,350.004,380.004,285.004,370.004,370.001.39%32,700
Dec 16, 20254,415.004,415.004,305.004,310.004,310.00-2.38%46,700
Dec 15, 20254,475.004,500.004,360.004,415.004,415.00-1.23%56,500
Dec 12, 20254,510.004,510.004,450.004,470.004,470.000.68%58,800
Dec 11, 20254,550.004,565.004,435.004,440.004,440.00-1.22%48,500
Dec 10, 20254,465.004,535.004,435.004,495.004,495.001.70%74,100
Dec 9, 20254,580.004,580.004,390.004,420.004,420.00-2.21%113,400
Dec 8, 20254,470.004,630.004,455.004,520.004,520.002.03%133,600
Dec 5, 20254,355.004,505.004,350.004,430.004,430.002.07%124,900
Dec 4, 20254,260.004,400.004,240.004,340.004,340.003.58%122,700
Dec 3, 20254,145.004,220.004,130.004,190.004,190.001.70%50,600
Dec 2, 20254,120.004,145.004,065.004,120.004,120.00-0.12%49,600
Dec 1, 20254,290.004,300.004,110.004,125.004,125.00-3.28%67,000
Nov 28, 20254,215.004,285.004,130.004,265.004,265.001.19%75,200
Nov 27, 20254,200.004,230.004,185.004,215.004,215.001.08%57,100
Nov 26, 20254,070.004,175.004,060.004,170.004,170.001.96%56,300
Nov 25, 20254,095.004,095.004,040.004,090.004,090.000.74%43,100
Nov 21, 20253,965.004,060.003,915.004,060.004,060.001.88%109,900
Nov 20, 20253,975.004,020.003,945.003,985.003,985.001.92%52,500
Nov 19, 20253,910.003,945.003,855.003,910.003,910.00-0.26%41,900
Nov 18, 20254,045.004,045.003,915.003,920.003,920.00-3.69%50,000
Nov 17, 20254,015.004,070.003,990.004,070.004,070.002.01%40,200
Nov 14, 20254,065.004,105.003,950.003,990.003,990.00-3.51%57,300
Nov 13, 20254,100.004,225.004,100.004,135.004,135.001.97%95,700
Nov 12, 20253,975.004,120.003,975.004,055.004,055.000.37%72,300
Nov 11, 20253,920.004,040.003,880.004,040.004,040.002.02%99,800
Nov 10, 20253,995.004,045.003,930.003,960.003,960.00-0.88%50,900
Nov 7, 20254,075.004,250.003,950.003,995.003,995.00-1.48%187,200
Nov 6, 20253,980.004,100.003,970.004,055.004,055.001.88%97,500
Nov 5, 20253,875.004,065.003,780.003,980.003,980.000.89%197,200
Nov 4, 20253,880.004,020.003,840.003,945.003,945.002.20%102,600
Oct 31, 20253,780.003,880.003,770.003,860.003,860.000.26%110,400
Oct 30, 20253,870.003,935.003,850.003,850.003,850.000.39%297,600
Oct 29, 20253,860.003,925.003,820.003,835.003,835.00-0.65%98,400
Oct 28, 20253,960.003,990.003,860.003,860.003,860.00-2.53%50,100
Oct 27, 20254,005.004,010.003,950.003,960.003,960.00-0.13%42,900
Oct 24, 20253,960.003,975.003,925.003,965.003,965.000.25%31,000
Oct 23, 20253,900.004,025.003,865.003,955.003,955.001.80%81,600
Oct 22, 20253,865.003,930.003,860.003,885.003,885.001.04%71,400
Oct 21, 20253,915.003,950.003,840.003,845.003,845.00-1.28%42,300
Oct 20, 20253,855.003,920.003,810.003,895.003,895.002.91%34,100
Oct 17, 20253,785.003,835.003,770.003,785.003,785.00-1.82%28,300
Oct 16, 20253,855.003,915.003,820.003,855.003,855.00-0.52%28,100
Oct 15, 20253,835.003,945.003,835.003,875.003,875.001.57%45,900
Oct 14, 20253,770.003,870.003,730.003,815.003,815.00-0.26%70,200
Oct 10, 20253,925.003,940.003,805.003,825.003,825.00-4.14%52,600
Oct 9, 20253,920.003,990.003,910.003,990.003,990.002.05%42,600
Oct 8, 20253,940.003,985.003,900.003,910.003,910.00-1.64%51,400