Skip to main content
Hochiki Corporation (TYO:6745)
Japan flag Japan · Delayed Price · Currency is JPY
1,925.00
+17.00 (0.89%)
Apr 28, 2026, 3:30 PM JST

Hochiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,907.001,944.001,898.001,925.001,925.000.89%197,500
Apr 27, 20261,926.001,935.001,895.001,908.001,908.00-0.68%205,300
Apr 24, 20261,955.001,971.001,889.001,921.001,921.00-0.36%169,300
Apr 23, 20261,940.001,950.001,887.001,928.001,928.00-1.28%269,500
Apr 22, 20261,995.002,011.001,951.001,953.001,953.00-1.46%207,400
Apr 21, 20261,980.002,025.001,960.001,982.001,982.001.43%294,100
Apr 20, 20261,968.001,981.001,927.001,954.001,954.00-2.50%381,700
Apr 17, 20262,050.002,052.001,976.002,004.002,004.00-4.25%313,600
Apr 16, 20262,123.002,132.002,067.002,093.002,093.00-1.37%221,900
Apr 15, 20262,179.002,190.002,111.002,122.002,122.00-1.53%152,500
Apr 14, 20262,160.002,188.002,127.002,155.002,155.002.28%216,000
Apr 13, 20262,119.002,149.002,084.002,107.002,107.00-1.31%149,700
Apr 10, 20262,145.002,168.002,125.002,135.002,135.00-170,400
Apr 9, 20262,151.002,156.002,099.002,135.002,135.000.05%241,600
Apr 8, 20262,145.002,154.002,106.002,134.002,134.003.84%204,800
Apr 7, 20262,030.002,072.002,028.002,055.002,055.001.18%149,300
Apr 6, 20262,050.002,081.002,024.002,031.002,031.00-2.31%186,400
Apr 3, 20262,100.002,130.002,061.002,079.002,079.00-1.66%202,500
Apr 2, 20262,156.002,213.002,106.002,114.002,114.00-2.49%249,500
Apr 1, 20262,126.002,174.002,105.002,168.002,168.005.34%241,300
Mar 31, 20262,088.002,116.002,032.002,058.002,058.00-2.65%224,300
Mar 30, 20261,988.002,150.001,988.002,114.002,114.00-3.91%357,000
Mar 27, 20262,133.332,206.672,130.002,200.002,173.33-261,899
Mar 26, 20262,190.002,216.672,163.332,200.002,173.33-0.15%155,999
Mar 25, 20262,163.332,223.332,146.672,203.332,176.633.44%238,799
Mar 24, 20262,146.672,173.332,100.002,130.002,104.185.79%443,399
Mar 23, 20262,043.332,056.671,983.332,013.331,988.93-6.36%406,199
Mar 19, 20262,173.332,186.672,136.672,150.002,123.94-4.02%415,199
Mar 18, 20262,246.672,256.672,190.002,240.002,212.85-0.44%213,599
Mar 17, 20262,260.002,330.002,243.332,250.002,222.733.21%590,999
Mar 16, 20262,136.672,180.002,123.332,180.002,153.582.19%344,399
Mar 13, 20262,043.332,176.672,030.002,133.332,107.472.73%459,899
Mar 12, 20262,133.332,150.002,053.332,076.672,051.49-4.15%293,399
Mar 11, 20262,170.002,210.002,143.332,166.672,140.401.40%386,699
Mar 10, 20262,050.002,166.672,040.002,136.672,110.775.95%364,199
Mar 9, 20262,060.002,080.001,960.002,016.671,992.22-9.43%465,299
Mar 6, 20262,136.672,226.672,086.672,226.672,199.682.61%537,899
Mar 5, 20262,140.002,230.002,126.672,170.002,143.705.68%375,299
Mar 4, 20262,056.672,113.332,013.332,053.332,028.44-2.84%404,699
Mar 3, 20262,173.332,190.002,113.332,113.332,087.72-3.21%313,799
Mar 2, 20262,113.332,193.332,096.672,183.332,156.871.87%425,099
Feb 27, 20262,053.332,143.332,026.672,143.332,117.354.21%386,099
Feb 26, 20262,076.672,120.002,056.672,056.672,031.74-410,399
Feb 25, 20262,020.002,060.002,000.002,056.672,031.741.98%316,799
Feb 24, 20261,973.332,026.671,966.672,016.671,992.222.20%381,899
Feb 20, 20261,996.672,043.331,960.001,973.331,949.41-1.33%227,399
Feb 19, 20262,003.332,030.001,993.332,000.001,975.76-0.17%262,799
Feb 18, 20261,926.672,013.331,910.002,003.331,979.053.26%342,299
Feb 17, 20261,840.001,950.001,816.671,940.001,916.485.82%573,299
Feb 16, 20261,836.671,843.331,773.331,833.331,811.11-378,299
Feb 13, 20261,850.001,860.001,806.671,833.331,811.11-2.14%206,099
Feb 12, 20261,820.001,883.331,820.001,873.331,850.633.50%284,699
Feb 10, 20261,753.331,820.001,750.001,810.001,788.063.63%204,599
Feb 9, 20261,736.671,760.001,703.331,746.671,725.491.55%252,899
Feb 6, 20261,693.331,723.331,673.331,720.001,699.151.98%245,099
Feb 5, 20261,665.001,733.331,593.331,686.671,666.222.33%525,599
Feb 4, 20261,665.001,666.671,635.001,648.331,628.35-1.10%299,099
Feb 3, 20261,610.001,666.671,610.001,666.671,646.464.06%256,199
Feb 2, 20261,650.001,666.671,600.001,601.671,582.25-2.54%191,999
Jan 30, 20261,625.001,645.001,615.001,643.331,623.410.71%139,499
Jan 29, 20261,618.331,635.001,601.671,631.671,611.89-127,499
Jan 28, 20261,625.001,643.331,615.001,631.671,611.890.10%146,099
Jan 27, 20261,608.331,651.671,605.001,630.001,610.24-142,199
Jan 26, 20261,598.331,630.001,596.671,630.001,610.24-0.31%166,199
Jan 23, 20261,670.001,670.001,628.331,635.001,615.18-2.10%171,899
Jan 22, 20261,626.671,680.001,616.671,670.001,649.763.73%217,199
Jan 21, 20261,586.671,625.001,571.671,610.001,590.48-145,799
Jan 20, 20261,631.671,640.001,603.331,610.001,590.48-1.02%226,499
Jan 19, 20261,603.331,633.331,593.331,626.671,606.951.46%199,199
Jan 16, 20261,550.001,603.331,541.671,603.331,583.902.56%209,399
Jan 15, 20261,556.671,573.331,546.671,563.331,544.380.64%141,599
Jan 14, 20261,533.331,563.331,528.331,553.331,534.512.31%151,499
Jan 13, 20261,531.671,533.331,513.331,518.331,499.932.24%130,499
Jan 9, 20261,483.331,496.671,465.001,485.001,467.000.11%109,499
Jan 8, 20261,481.671,511.671,480.001,483.331,465.35-0.56%108,299
Jan 7, 20261,461.671,505.001,453.331,491.671,473.590.45%102,599
Jan 6, 20261,488.331,513.331,466.671,485.001,467.001.37%185,999
Jan 5, 20261,466.671,480.001,451.671,465.001,447.24-1.01%164,099
Dec 30, 20251,470.001,500.001,458.331,480.001,462.061.02%131,699
Dec 29, 20251,465.001,471.671,445.001,465.001,447.240.46%117,299
Dec 26, 20251,473.331,476.671,445.001,458.331,440.66-1.02%123,299
Dec 25, 20251,470.001,490.001,446.671,473.331,455.470.23%219,299
Dec 24, 20251,496.671,498.331,470.001,470.001,452.18-1.78%109,799
Dec 23, 20251,510.001,521.671,488.331,496.671,478.53-1.86%122,999
Dec 22, 20251,500.001,541.671,498.331,525.001,506.523.27%220,499
Dec 19, 20251,456.671,480.001,441.671,476.671,458.771.84%223,799
Dec 18, 20251,446.671,466.671,440.001,450.001,432.42-0.46%132,299
Dec 17, 20251,450.001,460.001,428.331,456.671,439.011.39%98,099
Dec 16, 20251,471.671,471.671,435.001,436.671,419.25-2.38%140,099
Dec 15, 20251,491.671,500.001,453.331,471.671,453.83-1.23%169,499
Dec 12, 20251,503.331,503.331,483.331,490.001,471.940.68%176,399
Dec 11, 20251,516.671,521.671,478.331,480.001,462.06-1.22%145,499
Dec 10, 20251,488.331,511.671,478.331,498.331,480.171.70%222,299
Dec 9, 20251,526.671,526.671,463.331,473.331,455.47-2.21%340,199
Dec 8, 20251,490.001,543.331,485.001,506.671,488.402.03%400,799
Dec 5, 20251,451.671,501.671,450.001,476.671,458.772.07%374,699
Dec 4, 20251,420.001,466.671,413.331,446.671,429.133.58%368,099
Dec 3, 20251,381.671,406.671,376.671,396.671,379.741.70%151,799
Dec 2, 20251,373.331,381.671,355.001,373.331,356.69-0.12%148,799
Dec 1, 20251,430.001,433.331,370.001,375.001,358.33-3.28%200,999