Hochiki Corporation 6745
TSE · Japan · Electronic Technology
¥1,980.00+75.00 (+3.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,980.00 | +3.94% | ¥1,900.00 | ¥1,991.00 | ¥1,900.00 | 188.80K |
| 2026-09-30 | ¥1,905.00 | +0.42% | ¥1,930.00 | ¥1,930.00 | ¥1,882.00 | 154.70K |
| 2026-09-29 | ¥1,897.00 | -1.35% | ¥1,900.00 | ¥1,906.00 | ¥1,877.00 | 113.40K |
| 2026-09-28 | ¥1,923.00 | -0.93% | ¥1,962.00 | ¥1,980.00 | ¥1,916.00 | 118.10K |
| 2026-09-25 | ¥1,941.00 | -0.92% | ¥1,972.00 | ¥1,994.00 | ¥1,918.00 | 176.60K |
| 2026-09-24 | ¥1,959.00 | -0.91% | ¥2,009.00 | ¥2,017.00 | ¥1,953.00 | 148.00K |
| 2026-09-18 | ¥1,977.00 | +1.91% | ¥1,957.00 | ¥1,982.00 | ¥1,924.00 | 276.20K |
| 2026-09-17 | ¥1,940.00 | +0.94% | ¥1,930.00 | ¥1,961.00 | ¥1,922.00 | 156.80K |
| 2026-09-16 | ¥1,922.00 | +3.00% | ¥1,888.00 | ¥1,932.00 | ¥1,885.00 | 152.40K |
| 2026-09-15 | ¥1,866.00 | -0.48% | ¥1,880.00 | ¥1,894.00 | ¥1,856.00 | 106.20K |
| 2026-09-14 | ¥1,875.00 | +1.74% | ¥1,859.00 | ¥1,881.00 | ¥1,835.00 | 110.00K |
| 2026-09-11 | ¥1,843.00 | -1.81% | ¥1,837.00 | ¥1,870.00 | ¥1,821.00 | 196.70K |
| 2026-09-10 | ¥1,877.00 | -0.21% | ¥1,866.00 | ¥1,900.00 | ¥1,860.00 | 149.80K |
| 2026-09-09 | ¥1,881.00 | +0.64% | ¥1,863.00 | ¥1,906.00 | ¥1,852.00 | 148.30K |
| 2026-09-08 | ¥1,869.00 | -2.30% | ¥1,891.00 | ¥1,911.00 | ¥1,869.00 | 97.70K |
| 2026-09-07 | ¥1,913.00 | +0.58% | ¥1,902.00 | ¥1,917.00 | ¥1,878.00 | 154.30K |
| 2026-09-04 | ¥1,902.00 | -1.30% | ¥1,906.00 | ¥1,932.00 | ¥1,897.00 | 162.30K |
| 2026-09-03 | ¥1,927.00 | -4.51% | ¥2,018.00 | ¥2,020.00 | ¥1,898.00 | 310.00K |
| 2026-09-02 | ¥2,018.00 | +3.12% | ¥1,932.00 | ¥2,056.00 | ¥1,932.00 | 380.10K |
| 2026-09-01 | ¥1,957.00 | +0.57% | ¥1,947.00 | ¥1,999.00 | ¥1,934.00 | 149.00K |
| 2026-08-31 | ¥1,946.00 | -2.16% | ¥1,971.00 | ¥1,990.00 | ¥1,925.00 | 163.30K |
| 2026-08-28 | ¥1,989.00 | -0.60% | ¥1,990.00 | ¥2,035.00 | ¥1,986.00 | 124.80K |
| 2026-08-27 | ¥2,001.00 | +0.96% | ¥1,988.00 | ¥2,008.00 | ¥1,976.00 | 130.00K |
| 2026-08-26 | ¥1,982.00 | -2.56% | ¥2,040.00 | ¥2,054.00 | ¥1,982.00 | 144.20K |
| 2026-08-25 | ¥2,034.00 | +0.49% | ¥2,034.00 | ¥2,044.00 | ¥2,004.00 | 129.00K |
| 2026-08-24 | ¥2,024.00 | +0.45% | ¥1,980.00 | ¥2,037.00 | ¥1,980.00 | 151.70K |
| 2026-08-21 | ¥2,015.00 | -0.59% | ¥1,983.00 | ¥2,030.00 | ¥1,963.00 | 121.60K |
| 2026-08-20 | ¥2,027.00 | +6.29% | ¥1,947.00 | ¥2,042.00 | ¥1,939.00 | 264.60K |
| 2026-08-19 | ¥1,907.00 | -4.70% | ¥1,980.00 | ¥2,001.00 | ¥1,895.00 | 194.60K |
| 2026-08-18 | ¥2,001.00 | -4.12% | ¥2,087.00 | ¥2,097.00 | ¥1,996.00 | 113.10K |
| 2026-08-17 | ¥2,087.00 | +0.68% | ¥2,070.00 | ¥2,132.00 | ¥2,066.00 | 154.70K |
| 2026-08-14 | ¥2,073.00 | +1.02% | ¥2,050.00 | ¥2,094.00 | ¥2,035.00 | 103.30K |
| 2026-08-13 | ¥2,052.00 | +0.10% | ¥2,073.00 | ¥2,076.00 | ¥2,030.00 | 137.40K |
| 2026-08-12 | ¥2,050.00 | -0.97% | ¥2,080.00 | ¥2,080.00 | ¥2,010.00 | 189.80K |
| 2026-08-10 | ¥2,070.00 | +1.47% | ¥2,040.00 | ¥2,106.00 | ¥2,016.00 | 178.30K |
| 2026-08-07 | ¥2,040.00 | -4.85% | ¥2,121.00 | ¥2,121.00 | ¥1,994.00 | 224.20K |
| 2026-08-06 | ¥2,144.00 | +6.19% | ¥2,021.00 | ¥2,193.00 | ¥2,019.00 | 394.30K |
| 2026-08-05 | ¥2,019.00 | +3.33% | ¥2,000.00 | ¥2,048.00 | ¥1,976.00 | 171.40K |
| 2026-08-04 | ¥1,954.00 | +2.30% | ¥1,928.00 | ¥1,980.00 | ¥1,916.00 | 156.10K |
| 2026-08-03 | ¥1,910.00 | -1.04% | ¥1,890.00 | ¥1,939.00 | ¥1,844.00 | 236.00K |
| 2026-07-31 | ¥1,930.00 | +3.49% | ¥1,865.00 | ¥1,962.00 | ¥1,820.00 | 227.00K |
| 2026-07-30 | ¥1,865.00 | +0.32% | ¥1,819.00 | ¥1,892.00 | ¥1,778.00 | 201.30K |
| 2026-07-29 | ¥1,859.00 | -2.82% | ¥1,919.00 | ¥1,919.00 | ¥1,836.00 | 238.60K |
| 2026-07-28 | ¥1,913.00 | -2.99% | ¥1,936.00 | ¥1,940.00 | ¥1,892.00 | 128.20K |
| 2026-07-27 | ¥1,972.00 | +0.87% | ¥1,945.00 | ¥1,972.00 | ¥1,914.00 | 108.80K |
| 2026-07-24 | ¥1,955.00 | +2.09% | ¥1,877.00 | ¥1,969.00 | ¥1,874.00 | 151.60K |
| 2026-07-23 | ¥1,915.00 | +0.31% | ¥1,895.00 | ¥1,946.00 | ¥1,882.00 | 171.20K |
| 2026-07-22 | ¥1,909.00 | -1.39% | ¥1,955.00 | ¥1,963.00 | ¥1,903.00 | 200.50K |
| 2026-07-21 | ¥1,936.00 | +5.16% | ¥1,860.00 | ¥1,954.00 | ¥1,837.00 | 230.80K |
| 2026-07-17 | ¥1,841.00 | -4.36% | ¥1,905.00 | ¥1,928.00 | ¥1,789.00 | 283.00K |
| 2026-07-16 | ¥1,925.00 | -2.73% | ¥1,969.00 | ¥1,969.00 | ¥1,925.00 | 132.30K |
| 2026-07-15 | ¥1,979.00 | +1.44% | ¥1,967.00 | ¥1,987.00 | ¥1,940.00 | 202.70K |
| 2026-07-14 | ¥1,951.00 | -0.86% | ¥1,990.00 | ¥2,006.00 | ¥1,940.00 | 201.50K |
| 2026-07-13 | ¥1,968.00 | -3.05% | ¥2,029.00 | ¥2,049.00 | ¥1,951.00 | 188.10K |
| 2026-07-10 | ¥2,030.00 | -1.31% | ¥2,061.00 | ¥2,092.00 | ¥2,003.00 | 228.50K |
| 2026-07-09 | ¥2,057.00 | +1.93% | ¥2,030.00 | ¥2,075.00 | ¥2,005.00 | 295.80K |
| 2026-07-08 | ¥2,018.00 | -2.37% | ¥2,117.00 | ¥2,117.00 | ¥2,010.00 | 390.90K |
| 2026-07-07 | ¥2,067.00 | -2.91% | ¥2,121.00 | ¥2,161.00 | ¥2,066.00 | 326.50K |
| 2026-07-06 | ¥2,129.00 | +2.16% | ¥2,034.00 | ¥2,152.00 | ¥2,033.00 | 210.90K |
| 2026-07-03 | ¥2,084.00 | +3.84% | ¥2,007.00 | ¥2,087.00 | ¥2,005.00 | 400.80K |
| 2026-07-02 | ¥2,007.00 | +5.91% | ¥1,878.00 | ¥2,018.00 | ¥1,869.00 | 243.50K |
| 2026-07-01 | ¥1,895.00 | -2.22% | ¥1,960.00 | ¥1,965.00 | ¥1,864.00 | 192.60K |
| 2026-06-30 | ¥1,938.00 | -0.87% | ¥1,954.00 | ¥1,955.00 | ¥1,919.00 | 142.80K |
| 2026-06-29 | ¥1,955.00 | +1.24% | ¥1,986.00 | ¥2,000.00 | ¥1,900.00 | 289.20K |
| 2026-06-26 | ¥1,931.00 | -0.26% | ¥1,902.00 | ¥1,939.00 | ¥1,890.00 | 157.30K |
| 2026-06-25 | ¥1,936.00 | +0.05% | ¥1,951.00 | ¥1,965.00 | ¥1,922.00 | 101.50K |
| 2026-06-24 | ¥1,935.00 | -2.67% | ¥1,963.00 | ¥2,042.00 | ¥1,935.00 | 154.20K |
| 2026-06-23 | ¥1,988.00 | -1.09% | ¥2,028.00 | ¥2,031.00 | ¥1,960.00 | 252.50K |
| 2026-06-22 | ¥2,010.00 | +0.30% | ¥1,983.00 | ¥2,030.00 | ¥1,964.00 | 224.00K |
| 2026-06-19 | ¥2,004.00 | -1.04% | ¥2,053.00 | ¥2,074.00 | ¥1,988.00 | 660.10K |
| 2026-06-18 | ¥2,025.00 | -0.10% | ¥2,045.00 | ¥2,100.00 | ¥2,022.00 | 231.10K |
| 2026-06-17 | ¥2,027.00 | +1.35% | ¥2,030.00 | ¥2,049.00 | ¥1,968.00 | 320.50K |
| 2026-06-16 | ¥2,000.00 | +3.63% | ¥2,060.00 | ¥2,068.00 | ¥1,952.00 | 291.70K |
| 2026-06-15 | ¥1,930.00 | +0.84% | ¥2,034.00 | ¥2,034.00 | ¥1,921.00 | 210.70K |
| 2026-06-12 | ¥1,914.00 | -1.64% | ¥1,977.00 | ¥2,003.00 | ¥1,900.00 | 187.90K |
| 2026-06-11 | ¥1,946.00 | -0.71% | ¥1,920.00 | ¥1,946.00 | ¥1,881.00 | 232.90K |
| 2026-06-10 | ¥1,960.00 | +0.56% | ¥1,920.00 | ¥2,014.00 | ¥1,920.00 | 324.50K |
| 2026-06-09 | ¥1,949.00 | +2.58% | ¥1,910.00 | ¥1,960.00 | ¥1,910.00 | 183.30K |
| 2026-06-08 | ¥1,900.00 | -3.50% | ¥1,889.00 | ¥1,925.00 | ¥1,840.00 | 272.90K |
| 2026-06-05 | ¥1,969.00 | +3.36% | ¥1,923.00 | ¥1,983.00 | ¥1,896.00 | 220.70K |
| 2026-06-04 | ¥1,905.00 | -0.68% | ¥1,891.00 | ¥1,938.00 | ¥1,888.00 | 200.20K |
| 2026-06-03 | ¥1,918.00 | -0.10% | ¥1,952.00 | ¥1,986.00 | ¥1,911.00 | 307.00K |
| 2026-06-02 | ¥1,920.00 | -0.52% | ¥1,933.00 | ¥1,959.00 | ¥1,870.00 | 371.00K |
| 2026-06-01 | ¥1,930.00 | -2.18% | ¥2,000.00 | ¥2,013.00 | ¥1,920.00 | 401.40K |
| 2026-05-29 | ¥1,973.00 | -4.50% | ¥2,116.00 | ¥2,145.00 | ¥1,973.00 | 1.09M |
| 2026-05-28 | ¥2,066.00 | -2.96% | ¥2,079.00 | ¥2,108.00 | ¥2,004.00 | 289.50K |
| 2026-05-27 | ¥2,129.00 | -4.79% | ¥2,259.00 | ¥2,285.00 | ¥2,125.00 | 212.00K |
| 2026-05-26 | ¥2,236.00 | +4.29% | ¥2,099.00 | ¥2,238.00 | ¥2,078.00 | 296.70K |
| 2026-05-25 | ¥2,144.00 | +6.45% | ¥2,064.00 | ¥2,170.00 | ¥2,053.00 | 325.50K |
| 2026-05-22 | ¥2,014.00 | -6.93% | ¥2,146.00 | ¥2,146.00 | ¥1,947.00 | 682.20K |