Skip to main content
Hioki E.E. Corporation (TYO:6866)
Japan flag Japan · Delayed Price · Currency is JPY
7,630.00
+330.00 (4.52%)
Mar 10, 2026, 11:20 AM JST

Hioki E.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267,450.007,560.007,400.007,530.00-3.15%5,500
Mar 9, 20267,270.007,370.007,220.007,300.007,300.00-5.07%62,900
Mar 6, 20267,400.007,700.007,400.007,690.007,690.001.85%41,100
Mar 5, 20267,540.007,640.007,440.007,550.007,550.003.28%39,500
Mar 4, 20267,300.007,520.007,170.007,310.007,310.00-3.31%59,700
Mar 3, 20267,800.007,980.007,540.007,560.007,560.00-2.95%48,700
Mar 2, 20267,540.007,830.007,530.007,790.007,790.000.52%49,300
Feb 27, 20267,610.007,760.007,580.007,750.007,750.002.51%47,800
Feb 26, 20267,660.007,710.007,450.007,560.007,560.00-1.56%54,600
Feb 25, 20267,600.007,900.007,540.007,680.007,680.001.86%84,100
Feb 24, 20267,230.007,590.007,230.007,540.007,540.005.31%59,600
Feb 20, 20267,130.007,210.007,070.007,160.007,160.00-0.14%37,200
Feb 19, 20267,270.007,300.007,120.007,170.007,170.00-1.38%28,400
Feb 18, 20267,070.007,420.007,050.007,270.007,270.003.27%61,000
Feb 17, 20266,900.007,070.006,900.007,040.007,040.001.73%26,700
Feb 16, 20266,900.007,020.006,870.006,920.006,920.000.58%29,400
Feb 13, 20266,960.007,000.006,840.006,880.006,880.00-2.41%39,000
Feb 12, 20266,960.007,060.006,890.007,050.007,050.001.29%59,700
Feb 10, 20266,750.006,970.006,730.006,960.006,960.004.19%73,200
Feb 9, 20266,610.006,770.006,540.006,680.006,680.004.21%60,300
Feb 6, 20266,420.006,440.006,360.006,410.006,410.00-17,600
Feb 5, 20266,420.006,460.006,380.006,410.006,410.000.63%20,900
Feb 4, 20266,330.006,390.006,270.006,370.006,370.00-17,200
Feb 3, 20266,210.006,370.006,180.006,370.006,370.004.26%37,400
Feb 2, 20266,140.006,270.006,110.006,110.006,110.00-0.81%31,400
Jan 30, 20266,150.006,190.006,110.006,160.006,160.00-35,600
Jan 29, 20266,180.006,240.006,120.006,160.006,160.00-0.48%30,000
Jan 28, 20266,290.006,310.006,150.006,190.006,190.00-1.59%36,100
Jan 27, 20266,330.006,390.006,250.006,290.006,290.00-0.79%43,000
Jan 26, 20266,450.006,550.006,260.006,340.006,340.00-6.07%134,700
Jan 23, 20266,730.006,750.006,670.006,750.006,750.000.90%58,600
Jan 22, 20266,520.006,710.006,520.006,690.006,690.003.88%60,600
Jan 21, 20266,300.006,440.006,280.006,440.006,440.000.63%24,000
Jan 20, 20266,500.006,500.006,400.006,400.006,400.00-1.54%25,900
Jan 19, 20266,510.006,540.006,410.006,500.006,500.00-0.46%28,500
Jan 16, 20266,400.006,530.006,400.006,530.006,530.002.03%39,600
Jan 15, 20266,350.006,400.006,310.006,400.006,400.000.79%22,800
Jan 14, 20266,330.006,370.006,280.006,350.006,350.001.28%41,900
Jan 13, 20266,210.006,290.006,180.006,270.006,270.002.62%44,700
Jan 9, 20266,060.006,170.006,060.006,110.006,110.00-0.49%33,800
Jan 8, 20266,140.006,160.006,100.006,140.006,140.00-17,900
Jan 7, 20266,130.006,230.006,090.006,140.006,140.000.16%30,700
Jan 6, 20266,090.006,160.006,090.006,130.006,130.001.49%25,300
Jan 5, 20266,080.006,170.006,020.006,040.006,040.00-0.98%30,300
Dec 30, 20256,200.006,200.006,100.006,100.006,100.00-1.29%20,000
Dec 29, 20256,130.006,190.006,120.006,180.006,180.00-0.48%33,500
Dec 26, 20256,230.006,270.006,170.006,210.006,110.00-0.16%29,400
Dec 25, 20256,130.006,270.006,130.006,220.006,119.841.47%38,700
Dec 24, 20256,190.006,210.006,120.006,130.006,031.29-0.97%33,700
Dec 23, 20256,200.006,340.006,170.006,190.006,090.32-0.16%35,400
Dec 22, 20256,100.006,250.006,050.006,200.006,100.161.81%44,700
Dec 19, 20256,060.006,100.006,060.006,090.005,991.930.33%21,200
Dec 18, 20256,030.006,110.005,960.006,070.005,972.251.34%20,700
Dec 17, 20256,060.006,060.005,990.005,990.005,893.54-1.16%21,500
Dec 16, 20256,030.006,070.005,990.006,060.005,962.42-0.16%23,100
Dec 15, 20256,060.006,080.006,020.006,070.005,972.250.17%24,100
Dec 12, 20256,130.006,130.006,060.006,060.005,962.420.17%25,400
Dec 11, 20256,200.006,200.006,050.006,050.005,952.58-1.94%24,000
Dec 10, 20256,130.006,190.006,090.006,170.006,070.641.48%30,500
Dec 9, 20256,130.006,140.006,060.006,080.005,982.09-1.30%15,200
Dec 8, 20256,130.006,180.006,110.006,160.006,060.811.32%24,400
Dec 5, 20256,080.006,090.006,040.006,080.005,982.09-0.33%14,300
Dec 4, 20255,970.006,130.005,970.006,100.006,001.772.18%32,300
Dec 3, 20255,920.006,020.005,920.005,970.005,873.860.34%50,700
Dec 2, 20256,010.006,030.005,940.005,950.005,854.19-1.49%37,200
Dec 1, 20255,980.006,120.005,980.006,040.005,942.741.34%39,000
Nov 28, 20255,910.005,970.005,900.005,960.005,864.031.02%26,200
Nov 27, 20255,870.005,910.005,870.005,900.005,804.991.37%25,000
Nov 26, 20255,910.005,910.005,820.005,820.005,726.28-0.68%24,100
Nov 25, 20255,900.005,940.005,810.005,860.005,765.640.17%50,600
Nov 21, 20255,660.005,850.005,660.005,850.005,755.802.45%50,500
Nov 20, 20255,720.005,740.005,680.005,710.005,618.051.60%21,600
Nov 19, 20255,610.005,670.005,580.005,620.005,529.500.36%26,200
Nov 18, 20255,720.005,750.005,590.005,600.005,509.82-2.44%35,300
Nov 17, 20255,780.005,790.005,730.005,740.005,647.57-0.35%25,400
Nov 14, 20255,800.005,830.005,730.005,760.005,667.25-0.69%17,800
Nov 13, 20255,820.005,830.005,780.005,800.005,706.60-0.17%16,800
Nov 12, 20255,750.005,820.005,750.005,810.005,716.441.04%20,100
Nov 11, 20255,750.005,770.005,720.005,750.005,657.41-18,700
Nov 10, 20255,750.005,790.005,700.005,750.005,657.411.05%22,800
Nov 7, 20255,680.005,720.005,640.005,690.005,598.37-0.52%35,400
Nov 6, 20255,700.005,780.005,670.005,720.005,627.890.35%37,000
Nov 5, 20255,920.005,920.005,680.005,700.005,608.21-4.04%49,600
Nov 4, 20255,950.005,980.005,930.005,940.005,844.350.17%30,300
Oct 31, 20255,880.005,960.005,810.005,930.005,834.510.85%42,000
Oct 30, 20255,790.005,900.005,770.005,880.005,785.311.55%39,400
Oct 29, 20255,890.005,900.005,760.005,790.005,696.76-1.86%57,300
Oct 28, 20256,070.006,070.005,890.005,900.005,804.99-3.28%39,100
Oct 27, 20256,070.006,120.006,060.006,100.006,001.770.83%24,800
Oct 24, 20256,010.006,070.006,010.006,050.005,952.580.50%19,100
Oct 23, 20256,000.006,050.005,940.006,020.005,923.06-0.17%14,700
Oct 22, 20256,030.006,070.005,990.006,030.005,932.90-0.50%42,700
Oct 21, 20256,030.006,080.006,000.006,060.005,962.420.50%36,700
Oct 20, 20255,950.006,030.005,890.006,030.005,932.902.73%32,700
Oct 17, 20255,890.005,900.005,830.005,870.005,775.48-0.34%39,700
Oct 16, 20256,060.006,070.005,830.005,890.005,795.15-3.76%97,300
Oct 15, 20256,010.006,120.005,970.006,120.006,021.452.51%54,500
Oct 14, 20256,250.006,280.005,970.005,970.005,873.86-4.48%50,100
Oct 10, 20256,350.006,350.006,210.006,250.006,149.36-1.73%33,300
Oct 9, 20256,300.006,360.006,280.006,360.006,257.581.60%22,400