Hioki E.E. Corporation (TYO:6866)
Japan
· Delayed Price · Currency is JPY 10,640
+30 (0.28%)
Apr 28, 2026, 3:30 PM JST
Hioki E.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,700.00 | 10,730.00 | 10,500.00 | 10,640.00 | 10,640.00 | 0.28% | 57,800 |
| Apr 27, 2026 | 10,660.00 | 10,830.00 | 10,440.00 | 10,610.00 | 10,610.00 | 1.43% | 75,900 |
| Apr 24, 2026 | 10,310.00 | 10,490.00 | 10,240.00 | 10,460.00 | 10,460.00 | 1.26% | 62,100 |
| Apr 23, 2026 | 10,330.00 | 10,370.00 | 10,010.00 | 10,330.00 | 10,330.00 | -0.48% | 94,600 |
| Apr 22, 2026 | 10,820.00 | 10,850.00 | 10,180.00 | 10,380.00 | 10,380.00 | -4.07% | 100,800 |
| Apr 21, 2026 | 10,710.00 | 10,890.00 | 10,530.00 | 10,820.00 | 10,820.00 | 1.88% | 125,300 |
| Apr 20, 2026 | 10,800.00 | 10,920.00 | 10,260.00 | 10,620.00 | 10,620.00 | -0.75% | 215,300 |
| Apr 17, 2026 | 10,330.00 | 11,090.00 | 10,250.00 | 10,700.00 | 10,700.00 | 9.97% | 746,100 |
| Apr 16, 2026 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 18.23% | 51,800 |
| Apr 15, 2026 | 8,070.00 | 8,280.00 | 8,030.00 | 8,230.00 | 8,230.00 | 3.78% | 158,400 |
| Apr 14, 2026 | 7,970.00 | 8,010.00 | 7,850.00 | 7,930.00 | 7,930.00 | 1.15% | 51,100 |
| Apr 13, 2026 | 7,960.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.51% | 43,400 |
| Apr 10, 2026 | 7,930.00 | 8,020.00 | 7,910.00 | 7,960.00 | 7,960.00 | 0.76% | 38,500 |
| Apr 9, 2026 | 7,830.00 | 7,920.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.28% | 45,700 |
| Apr 8, 2026 | 7,800.00 | 7,870.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.96% | 49,200 |
| Apr 7, 2026 | 7,520.00 | 7,650.00 | 7,520.00 | 7,650.00 | 7,650.00 | 1.73% | 21,900 |
| Apr 6, 2026 | 7,490.00 | 7,560.00 | 7,440.00 | 7,520.00 | 7,520.00 | 1.35% | 25,100 |
| Apr 3, 2026 | 7,500.00 | 7,510.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.95% | 16,200 |
| Apr 2, 2026 | 7,500.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | - | 27,400 |
| Apr 1, 2026 | 7,270.00 | 7,360.00 | 7,220.00 | 7,350.00 | 7,350.00 | 4.70% | 51,500 |
| Mar 31, 2026 | 7,080.00 | 7,180.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.90% | 34,800 |
| Mar 30, 2026 | 7,220.00 | 7,230.00 | 7,060.00 | 7,230.00 | 7,230.00 | -3.86% | 47,200 |
| Mar 27, 2026 | 7,540.00 | 7,540.00 | 7,380.00 | 7,520.00 | 7,520.00 | -0.79% | 26,600 |
| Mar 26, 2026 | 7,600.00 | 7,620.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 26,300 |
| Mar 25, 2026 | 7,440.00 | 7,580.00 | 7,440.00 | 7,570.00 | 7,570.00 | 2.99% | 28,500 |
| Mar 24, 2026 | 7,500.00 | 7,510.00 | 7,280.00 | 7,350.00 | 7,350.00 | 1.38% | 32,500 |
| Mar 23, 2026 | 7,270.00 | 7,300.00 | 7,180.00 | 7,250.00 | 7,250.00 | -2.29% | 44,100 |
| Mar 19, 2026 | 7,500.00 | 7,550.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.88% | 32,400 |
| Mar 18, 2026 | 7,600.00 | 7,640.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1.60% | 18,100 |
| Mar 17, 2026 | 7,640.00 | 7,650.00 | 7,480.00 | 7,520.00 | 7,520.00 | 0.40% | 33,200 |
| Mar 16, 2026 | 7,630.00 | 7,630.00 | 7,450.00 | 7,490.00 | 7,490.00 | -1.83% | 25,600 |
| Mar 13, 2026 | 7,520.00 | 7,670.00 | 7,520.00 | 7,630.00 | 7,630.00 | - | 35,100 |
| Mar 12, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.30% | 38,500 |
| Mar 11, 2026 | 7,750.00 | 7,960.00 | 7,720.00 | 7,810.00 | 7,810.00 | 2.76% | 47,600 |
| Mar 10, 2026 | 7,450.00 | 7,640.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4.11% | 31,700 |
| Mar 9, 2026 | 7,270.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | -5.07% | 62,900 |
| Mar 6, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,690.00 | 7,690.00 | 1.85% | 41,100 |
| Mar 5, 2026 | 7,540.00 | 7,640.00 | 7,440.00 | 7,550.00 | 7,550.00 | 3.28% | 39,500 |
| Mar 4, 2026 | 7,300.00 | 7,520.00 | 7,170.00 | 7,310.00 | 7,310.00 | -3.31% | 59,700 |
| Mar 3, 2026 | 7,800.00 | 7,980.00 | 7,540.00 | 7,560.00 | 7,560.00 | -2.95% | 48,700 |
| Mar 2, 2026 | 7,540.00 | 7,830.00 | 7,530.00 | 7,790.00 | 7,790.00 | 0.52% | 49,300 |
| Feb 27, 2026 | 7,610.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 2.51% | 47,800 |
| Feb 26, 2026 | 7,660.00 | 7,710.00 | 7,450.00 | 7,560.00 | 7,560.00 | -1.56% | 54,600 |
| Feb 25, 2026 | 7,600.00 | 7,900.00 | 7,540.00 | 7,680.00 | 7,680.00 | 1.86% | 84,100 |
| Feb 24, 2026 | 7,230.00 | 7,590.00 | 7,230.00 | 7,540.00 | 7,540.00 | 5.31% | 59,600 |
| Feb 20, 2026 | 7,130.00 | 7,210.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.14% | 37,200 |
| Feb 19, 2026 | 7,270.00 | 7,300.00 | 7,120.00 | 7,170.00 | 7,170.00 | -1.38% | 28,400 |
| Feb 18, 2026 | 7,070.00 | 7,420.00 | 7,050.00 | 7,270.00 | 7,270.00 | 3.27% | 61,000 |
| Feb 17, 2026 | 6,900.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.73% | 26,700 |
| Feb 16, 2026 | 6,900.00 | 7,020.00 | 6,870.00 | 6,920.00 | 6,920.00 | 0.58% | 29,400 |
| Feb 13, 2026 | 6,960.00 | 7,000.00 | 6,840.00 | 6,880.00 | 6,880.00 | -2.41% | 39,000 |
| Feb 12, 2026 | 6,960.00 | 7,060.00 | 6,890.00 | 7,050.00 | 7,050.00 | 1.29% | 59,700 |
| Feb 10, 2026 | 6,750.00 | 6,970.00 | 6,730.00 | 6,960.00 | 6,960.00 | 4.19% | 73,200 |
| Feb 9, 2026 | 6,610.00 | 6,770.00 | 6,540.00 | 6,680.00 | 6,680.00 | 4.21% | 60,300 |
| Feb 6, 2026 | 6,420.00 | 6,440.00 | 6,360.00 | 6,410.00 | 6,410.00 | - | 17,600 |
| Feb 5, 2026 | 6,420.00 | 6,460.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.63% | 20,900 |
| Feb 4, 2026 | 6,330.00 | 6,390.00 | 6,270.00 | 6,370.00 | 6,370.00 | - | 17,200 |
| Feb 3, 2026 | 6,210.00 | 6,370.00 | 6,180.00 | 6,370.00 | 6,370.00 | 4.26% | 37,400 |
| Feb 2, 2026 | 6,140.00 | 6,270.00 | 6,110.00 | 6,110.00 | 6,110.00 | -0.81% | 31,400 |
| Jan 30, 2026 | 6,150.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | - | 35,600 |
| Jan 29, 2026 | 6,180.00 | 6,240.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.48% | 30,000 |
| Jan 28, 2026 | 6,290.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.59% | 36,100 |
| Jan 27, 2026 | 6,330.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,290.00 | -0.79% | 43,000 |
| Jan 26, 2026 | 6,450.00 | 6,550.00 | 6,260.00 | 6,340.00 | 6,340.00 | -6.07% | 134,700 |
| Jan 23, 2026 | 6,730.00 | 6,750.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.90% | 58,600 |
| Jan 22, 2026 | 6,520.00 | 6,710.00 | 6,520.00 | 6,690.00 | 6,690.00 | 3.88% | 60,600 |
| Jan 21, 2026 | 6,300.00 | 6,440.00 | 6,280.00 | 6,440.00 | 6,440.00 | 0.63% | 24,000 |
| Jan 20, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 25,900 |
| Jan 19, 2026 | 6,510.00 | 6,540.00 | 6,410.00 | 6,500.00 | 6,500.00 | -0.46% | 28,500 |
| Jan 16, 2026 | 6,400.00 | 6,530.00 | 6,400.00 | 6,530.00 | 6,530.00 | 2.03% | 39,600 |
| Jan 15, 2026 | 6,350.00 | 6,400.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.79% | 22,800 |
| Jan 14, 2026 | 6,330.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.28% | 41,900 |
| Jan 13, 2026 | 6,210.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,270.00 | 2.62% | 44,700 |
| Jan 9, 2026 | 6,060.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.49% | 33,800 |
| Jan 8, 2026 | 6,140.00 | 6,160.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 17,900 |
| Jan 7, 2026 | 6,130.00 | 6,230.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.16% | 30,700 |
| Jan 6, 2026 | 6,090.00 | 6,160.00 | 6,090.00 | 6,130.00 | 6,130.00 | 1.49% | 25,300 |
| Jan 5, 2026 | 6,080.00 | 6,170.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.98% | 30,300 |
| Dec 30, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 20,000 |
| Dec 29, 2025 | 6,130.00 | 6,190.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.48% | 33,500 |
| Dec 26, 2025 | 6,230.00 | 6,270.00 | 6,170.00 | 6,210.00 | 6,110.00 | -0.16% | 29,400 |
| Dec 25, 2025 | 6,130.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,119.84 | 1.47% | 38,700 |
| Dec 24, 2025 | 6,190.00 | 6,210.00 | 6,120.00 | 6,130.00 | 6,031.29 | -0.97% | 33,700 |
| Dec 23, 2025 | 6,200.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,090.32 | -0.16% | 35,400 |
| Dec 22, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,200.00 | 6,100.16 | 1.81% | 44,700 |
| Dec 19, 2025 | 6,060.00 | 6,100.00 | 6,060.00 | 6,090.00 | 5,991.93 | 0.33% | 21,200 |
| Dec 18, 2025 | 6,030.00 | 6,110.00 | 5,960.00 | 6,070.00 | 5,972.25 | 1.34% | 20,700 |
| Dec 17, 2025 | 6,060.00 | 6,060.00 | 5,990.00 | 5,990.00 | 5,893.54 | -1.16% | 21,500 |
| Dec 16, 2025 | 6,030.00 | 6,070.00 | 5,990.00 | 6,060.00 | 5,962.42 | -0.16% | 23,100 |
| Dec 15, 2025 | 6,060.00 | 6,080.00 | 6,020.00 | 6,070.00 | 5,972.25 | 0.17% | 24,100 |
| Dec 12, 2025 | 6,130.00 | 6,130.00 | 6,060.00 | 6,060.00 | 5,962.42 | 0.17% | 25,400 |
| Dec 11, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,952.58 | -1.94% | 24,000 |
| Dec 10, 2025 | 6,130.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,070.64 | 1.48% | 30,500 |
| Dec 9, 2025 | 6,130.00 | 6,140.00 | 6,060.00 | 6,080.00 | 5,982.09 | -1.30% | 15,200 |
| Dec 8, 2025 | 6,130.00 | 6,180.00 | 6,110.00 | 6,160.00 | 6,060.81 | 1.32% | 24,400 |
| Dec 5, 2025 | 6,080.00 | 6,090.00 | 6,040.00 | 6,080.00 | 5,982.09 | -0.33% | 14,300 |
| Dec 4, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 6,100.00 | 6,001.77 | 2.18% | 32,300 |
| Dec 3, 2025 | 5,920.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,873.86 | 0.34% | 50,700 |
| Dec 2, 2025 | 6,010.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,854.19 | -1.49% | 37,200 |
| Dec 1, 2025 | 5,980.00 | 6,120.00 | 5,980.00 | 6,040.00 | 5,942.74 | 1.34% | 39,000 |