HOSHIZAKI Corp. 6465
TSE · Japan · Producer Manufacturing
¥5,178.00-61.00 (-1.16%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,178.00 | -1.16% | ¥5,170.00 | ¥5,205.00 | ¥5,162.00 | 92.90K |
| 2026-10-01 | ¥5,239.00 | -0.30% | ¥5,201.00 | ¥5,249.00 | ¥5,190.00 | 414.90K |
| 2026-09-30 | ¥5,255.00 | +0.31% | ¥5,250.00 | ¥5,279.00 | ¥5,201.00 | 423.10K |
| 2026-09-29 | ¥5,239.00 | -0.83% | ¥5,235.00 | ¥5,264.00 | ¥5,212.00 | 349.00K |
| 2026-09-28 | ¥5,283.00 | -1.20% | ¥5,363.00 | ¥5,371.00 | ¥5,248.00 | 410.60K |
| 2026-09-25 | ¥5,347.00 | -0.06% | ¥5,319.00 | ¥5,357.00 | ¥5,276.00 | 302.90K |
| 2026-09-24 | ¥5,350.00 | +0.41% | ¥5,398.00 | ¥5,398.00 | ¥5,329.00 | 463.80K |
| 2026-09-18 | ¥5,328.00 | -0.71% | ¥5,370.00 | ¥5,390.00 | ¥5,320.00 | 469.40K |
| 2026-09-17 | ¥5,366.00 | +1.23% | ¥5,320.00 | ¥5,393.00 | ¥5,304.00 | 246.90K |
| 2026-09-16 | ¥5,301.00 | +0.08% | ¥5,325.00 | ¥5,338.00 | ¥5,281.00 | 276.00K |
| 2026-09-15 | ¥5,297.00 | -0.88% | ¥5,395.00 | ¥5,401.00 | ¥5,277.00 | 310.60K |
| 2026-09-14 | ¥5,344.00 | +0.74% | ¥5,305.00 | ¥5,345.00 | ¥5,239.00 | 327.50K |
| 2026-09-11 | ¥5,305.00 | +0.36% | ¥5,216.00 | ¥5,320.00 | ¥5,216.00 | 477.20K |
| 2026-09-10 | ¥5,286.00 | -0.97% | ¥5,324.00 | ¥5,324.00 | ¥5,217.00 | 467.60K |
| 2026-09-09 | ¥5,338.00 | -2.06% | ¥5,400.00 | ¥5,412.00 | ¥5,328.00 | 400.50K |
| 2026-09-08 | ¥5,450.00 | -0.07% | ¥5,450.00 | ¥5,466.00 | ¥5,419.00 | 280.10K |
| 2026-09-07 | ¥5,454.00 | -2.88% | ¥5,601.00 | ¥5,621.00 | ¥5,435.00 | 329.10K |
| 2026-09-04 | ¥5,616.00 | -0.18% | ¥5,630.00 | ¥5,668.00 | ¥5,587.00 | 318.60K |
| 2026-09-03 | ¥5,626.00 | +1.01% | ¥5,625.00 | ¥5,650.00 | ¥5,571.00 | 254.10K |
| 2026-09-02 | ¥5,570.00 | -1.42% | ¥5,608.00 | ¥5,627.00 | ¥5,532.00 | 308.00K |
| 2026-09-01 | ¥5,650.00 | -0.82% | ¥5,655.00 | ¥5,710.00 | ¥5,641.00 | 190.40K |
| 2026-08-31 | ¥5,697.00 | +0.62% | ¥5,654.00 | ¥5,697.00 | ¥5,622.00 | 382.80K |
| 2026-08-28 | ¥5,662.00 | -0.75% | ¥5,683.00 | ¥5,725.00 | ¥5,651.00 | 251.20K |
| 2026-08-27 | ¥5,705.00 | -0.24% | ¥5,690.00 | ¥5,768.00 | ¥5,667.00 | 305.90K |
| 2026-08-26 | ¥5,719.00 | +0.11% | ¥5,695.00 | ¥5,747.00 | ¥5,694.00 | 177.10K |
| 2026-08-25 | ¥5,713.00 | +0.78% | ¥5,684.00 | ¥5,728.00 | ¥5,670.00 | 204.30K |
| 2026-08-24 | ¥5,669.00 | +0.12% | ¥5,662.00 | ¥5,692.00 | ¥5,622.00 | 232.60K |
| 2026-08-21 | ¥5,662.00 | +0.11% | ¥5,648.00 | ¥5,683.00 | ¥5,610.00 | 226.20K |
| 2026-08-20 | ¥5,656.00 | +1.33% | ¥5,631.00 | ¥5,661.00 | ¥5,600.00 | 266.90K |
| 2026-08-19 | ¥5,582.00 | -1.08% | ¥5,675.00 | ¥5,678.00 | ¥5,529.00 | 344.90K |
| 2026-08-18 | ¥5,643.00 | -1.09% | ¥5,682.00 | ¥5,688.00 | ¥5,634.00 | 285.40K |
| 2026-08-17 | ¥5,705.00 | -1.43% | ¥5,790.00 | ¥5,818.00 | ¥5,666.00 | 329.90K |
| 2026-08-14 | ¥5,788.00 | +1.28% | ¥5,724.00 | ¥5,799.00 | ¥5,719.00 | 327.20K |
| 2026-08-13 | ¥5,715.00 | +0.39% | ¥5,687.00 | ¥5,730.00 | ¥5,610.00 | 408.30K |
| 2026-08-12 | ¥5,693.00 | -0.63% | ¥5,768.00 | ¥5,812.00 | ¥5,621.00 | 336.30K |
| 2026-08-10 | ¥5,729.00 | -0.19% | ¥5,753.00 | ¥5,778.00 | ¥5,596.00 | 344.20K |
| 2026-08-07 | ¥5,740.00 | +0.51% | ¥5,611.00 | ¥5,783.00 | ¥5,506.00 | 665.10K |
| 2026-08-06 | ¥5,711.00 | +1.91% | ¥5,659.00 | ¥5,734.00 | ¥5,604.00 | 303.30K |
| 2026-08-05 | ¥5,604.00 | -0.76% | ¥5,591.00 | ¥5,633.00 | ¥5,531.00 | 426.60K |
| 2026-08-04 | ¥5,647.00 | +0.39% | ¥5,620.00 | ¥5,694.00 | ¥5,558.00 | 341.10K |
| 2026-08-03 | ¥5,625.00 | -1.38% | ¥5,684.00 | ¥5,732.00 | ¥5,531.00 | 433.30K |
| 2026-07-31 | ¥5,704.00 | -1.99% | ¥5,747.00 | ¥5,809.00 | ¥5,662.00 | 413.90K |
| 2026-07-30 | ¥5,820.00 | -0.41% | ¥5,823.00 | ¥5,904.00 | ¥5,771.00 | 1.48M |
| 2026-07-29 | ¥5,844.00 | +2.47% | ¥5,750.00 | ¥5,844.00 | ¥5,733.00 | 411.80K |
| 2026-07-28 | ¥5,703.00 | -0.05% | ¥5,722.00 | ¥5,749.00 | ¥5,651.00 | 433.10K |
| 2026-07-27 | ¥5,706.00 | +4.99% | ¥5,486.00 | ¥5,706.00 | ¥5,457.00 | 565.00K |
| 2026-07-24 | ¥5,435.00 | +0.76% | ¥5,355.00 | ¥5,455.00 | ¥5,338.00 | 365.40K |
| 2026-07-23 | ¥5,394.00 | +1.07% | ¥5,334.00 | ¥5,395.00 | ¥5,334.00 | 352.50K |
| 2026-07-22 | ¥5,337.00 | -0.34% | ¥5,376.00 | ¥5,408.00 | ¥5,316.00 | 445.60K |
| 2026-07-21 | ¥5,355.00 | -0.15% | ¥5,342.00 | ¥5,398.00 | ¥5,336.00 | 342.20K |
| 2026-07-17 | ¥5,363.00 | +1.63% | ¥5,277.00 | ¥5,405.00 | ¥5,266.00 | 558.20K |
| 2026-07-16 | ¥5,277.00 | -0.62% | ¥5,220.00 | ¥5,346.00 | ¥5,211.00 | 591.00K |
| 2026-07-15 | ¥5,310.00 | -3.66% | ¥5,462.00 | ¥5,512.00 | ¥5,250.00 | 759.00K |
| 2026-07-14 | ¥5,512.00 | +0.99% | ¥5,500.00 | ¥5,542.00 | ¥5,478.00 | 381.30K |
| 2026-07-13 | ¥5,458.00 | -1.30% | ¥5,550.00 | ¥5,550.00 | ¥5,436.00 | 500.70K |
| 2026-07-10 | ¥5,530.00 | -0.36% | ¥5,550.00 | ¥5,562.00 | ¥5,474.00 | 461.30K |
| 2026-07-09 | ¥5,550.00 | -1.79% | ¥5,585.00 | ¥5,646.00 | ¥5,531.00 | 405.50K |
| 2026-07-08 | ¥5,651.00 | -1.26% | ¥5,623.00 | ¥5,695.00 | ¥5,616.00 | 431.60K |
| 2026-07-07 | ¥5,723.00 | -0.99% | ¥5,778.00 | ¥5,778.00 | ¥5,705.00 | 386.50K |
| 2026-07-06 | ¥5,780.00 | +2.34% | ¥5,596.00 | ¥5,780.00 | ¥5,594.00 | 325.00K |
| 2026-07-03 | ¥5,648.00 | +1.97% | ¥5,656.00 | ¥5,729.00 | ¥5,571.00 | 583.10K |
| 2026-07-02 | ¥5,539.00 | +3.96% | ¥5,453.00 | ¥5,604.00 | ¥5,400.00 | 544.10K |
| 2026-07-01 | ¥5,328.00 | +0.62% | ¥5,320.00 | ¥5,367.00 | ¥5,282.00 | 251.70K |
| 2026-06-30 | ¥5,295.00 | -0.09% | ¥5,315.00 | ¥5,323.00 | ¥5,248.00 | 305.30K |
| 2026-06-29 | ¥5,300.00 | 0.00% | ¥5,276.00 | ¥5,320.00 | ¥5,257.00 | 326.40K |
| 2026-06-26 | ¥5,300.00 | -0.06% | ¥5,324.00 | ¥5,344.00 | ¥5,273.00 | 238.90K |
| 2026-06-25 | ¥5,303.00 | +1.53% | ¥5,265.00 | ¥5,368.00 | ¥5,239.00 | 256.60K |
| 2026-06-24 | ¥5,223.00 | -0.38% | ¥5,237.00 | ¥5,243.00 | ¥5,181.00 | 287.30K |
| 2026-06-23 | ¥5,243.00 | -1.63% | ¥5,295.00 | ¥5,328.00 | ¥5,243.00 | 271.10K |
| 2026-06-22 | ¥5,330.00 | +2.21% | ¥5,220.00 | ¥5,330.00 | ¥5,218.00 | 338.40K |
| 2026-06-19 | ¥5,215.00 | -2.74% | ¥5,348.00 | ¥5,353.00 | ¥5,204.00 | 661.00K |
| 2026-06-18 | ¥5,362.00 | -2.12% | ¥5,452.00 | ¥5,585.00 | ¥5,358.00 | 561.60K |
| 2026-06-17 | ¥5,478.00 | +5.53% | ¥5,318.00 | ¥5,478.00 | ¥5,284.00 | 682.80K |
| 2026-06-16 | ¥5,191.00 | -1.39% | ¥5,182.00 | ¥5,200.00 | ¥5,128.00 | 315.90K |
| 2026-06-15 | ¥5,264.00 | +1.13% | ¥5,250.00 | ¥5,297.00 | ¥5,217.00 | 357.70K |
| 2026-06-12 | ¥5,205.00 | -0.08% | ¥5,240.00 | ¥5,256.00 | ¥5,191.00 | 374.00K |
| 2026-06-11 | ¥5,209.00 | -0.17% | ¥5,200.00 | ¥5,231.00 | ¥5,133.00 | 386.30K |
| 2026-06-10 | ¥5,218.00 | +2.96% | ¥5,168.00 | ¥5,272.00 | ¥5,164.00 | 420.40K |
| 2026-06-09 | ¥5,068.00 | +0.14% | ¥5,066.00 | ¥5,126.00 | ¥5,047.00 | 332.10K |
| 2026-06-08 | ¥5,061.00 | -0.49% | ¥5,086.00 | ¥5,116.00 | ¥5,028.00 | 377.70K |
| 2026-06-05 | ¥5,086.00 | 0.00% | ¥5,144.00 | ¥5,181.00 | ¥5,055.00 | 330.60K |
| 2026-06-04 | ¥5,086.00 | +0.43% | ¥5,059.00 | ¥5,118.00 | ¥5,058.00 | 293.20K |
| 2026-06-03 | ¥5,064.00 | +1.38% | ¥4,991.00 | ¥5,095.00 | ¥4,970.00 | 426.20K |
| 2026-06-02 | ¥4,995.00 | -3.76% | ¥5,119.00 | ¥5,119.00 | ¥4,966.00 | 418.70K |
| 2026-06-01 | ¥5,190.00 | -1.48% | ¥5,200.00 | ¥5,217.00 | ¥5,115.00 | 458.80K |
| 2026-05-29 | ¥5,268.00 | +0.57% | ¥5,281.00 | ¥5,319.00 | ¥5,230.00 | 694.70K |
| 2026-05-28 | ¥5,238.00 | +2.83% | ¥5,165.00 | ¥5,297.00 | ¥5,095.00 | 602.00K |
| 2026-05-27 | ¥5,094.00 | -0.24% | ¥5,125.00 | ¥5,177.00 | ¥5,076.00 | 381.30K |
| 2026-05-26 | ¥5,106.00 | +0.27% | ¥5,116.00 | ¥5,127.00 | ¥5,081.00 | 344.90K |
| 2026-05-25 | ¥5,092.00 | +1.23% | ¥5,064.00 | ¥5,110.00 | ¥5,040.00 | 277.00K |