Hioki E.E.Corporation 6866
TSE · Japan · Electronic Technology
¥11,140.00+540.00 (+5.09%)
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 | ¥11,140.00 | +5.09% | ¥10,560.00 | ¥11,210.00 | ¥10,560.00 | 54.50K |
| 2026-09-30 | ¥10,600.00 | +0.38% | ¥10,630.00 | ¥10,750.00 | ¥10,600.00 | 40.80K |
| 2026-09-29 | ¥10,560.00 | +1.44% | ¥10,410.00 | ¥10,590.00 | ¥10,320.00 | 45.80K |
| 2026-09-28 | ¥10,410.00 | -0.29% | ¥10,400.00 | ¥10,610.00 | ¥10,370.00 | 43.40K |
| 2026-09-25 | ¥10,440.00 | -0.38% | ¥10,320.00 | ¥10,520.00 | ¥10,290.00 | 33.80K |
| 2026-09-24 | ¥10,480.00 | +2.95% | ¥10,180.00 | ¥10,630.00 | ¥10,180.00 | 46.70K |
| 2026-09-18 | ¥10,180.00 | +2.31% | ¥10,100.00 | ¥10,220.00 | ¥10,060.00 | 40.10K |
| 2026-09-17 | ¥9,950.00 | -2.07% | ¥10,200.00 | ¥10,270.00 | ¥9,940.00 | 28.80K |
| 2026-09-16 | ¥10,160.00 | +2.11% | ¥10,070.00 | ¥10,180.00 | ¥9,990.00 | 30.30K |
| 2026-09-15 | ¥9,950.00 | 0.00% | ¥9,800.00 | ¥10,050.00 | ¥9,800.00 | 19.00K |
| 2026-09-14 | ¥9,950.00 | -0.60% | ¥9,840.00 | ¥10,020.00 | ¥9,710.00 | 15.60K |
| 2026-09-11 | ¥10,010.00 | -1.86% | ¥9,850.00 | ¥10,040.00 | ¥9,810.00 | 29.50K |
| 2026-09-10 | ¥10,200.00 | +0.59% | ¥10,100.00 | ¥10,240.00 | ¥9,980.00 | 21.10K |
| 2026-09-09 | ¥10,140.00 | +1.81% | ¥9,990.00 | ¥10,200.00 | ¥9,990.00 | 22.50K |
| 2026-09-08 | ¥9,960.00 | -4.60% | ¥10,300.00 | ¥10,370.00 | ¥9,960.00 | 34.10K |
| 2026-09-07 | ¥10,440.00 | +2.35% | ¥10,340.00 | ¥10,460.00 | ¥10,280.00 | 29.90K |
| 2026-09-04 | ¥10,200.00 | -0.29% | ¥10,170.00 | ¥10,340.00 | ¥10,140.00 | 22.30K |
| 2026-09-03 | ¥10,230.00 | -0.68% | ¥10,300.00 | ¥10,370.00 | ¥10,100.00 | 40.10K |
| 2026-09-02 | ¥10,300.00 | -3.65% | ¥10,500.00 | ¥10,540.00 | ¥10,270.00 | 43.10K |
| 2026-09-01 | ¥10,690.00 | -1.75% | ¥10,800.00 | ¥10,850.00 | ¥10,680.00 | 26.10K |
| 2026-08-31 | ¥10,880.00 | +1.49% | ¥10,520.00 | ¥10,970.00 | ¥10,520.00 | 35.60K |
| 2026-08-28 | ¥10,720.00 | -0.65% | ¥10,860.00 | ¥10,970.00 | ¥10,680.00 | 25.60K |
| 2026-08-27 | ¥10,790.00 | +0.37% | ¥10,760.00 | ¥10,940.00 | ¥10,600.00 | 37.10K |
| 2026-08-26 | ¥10,750.00 | -1.01% | ¥10,820.00 | ¥10,820.00 | ¥10,630.00 | 22.40K |
| 2026-08-25 | ¥10,860.00 | +0.37% | ¥10,820.00 | ¥10,860.00 | ¥10,660.00 | 21.20K |
| 2026-08-24 | ¥10,820.00 | +0.46% | ¥10,930.00 | ¥10,930.00 | ¥10,590.00 | 23.00K |
| 2026-08-21 | ¥10,770.00 | -3.32% | ¥10,840.00 | ¥10,920.00 | ¥10,580.00 | 52.00K |
| 2026-08-20 | ¥11,140.00 | +1.74% | ¥11,050.00 | ¥11,150.00 | ¥10,810.00 | 73.60K |
| 2026-08-19 | ¥10,950.00 | -6.81% | ¥11,220.00 | ¥11,370.00 | ¥10,850.00 | 76.50K |
| 2026-08-18 | ¥11,750.00 | -5.01% | ¥12,390.00 | ¥12,430.00 | ¥11,750.00 | 30.50K |
| 2026-08-17 | ¥12,370.00 | +2.15% | ¥12,000.00 | ¥12,430.00 | ¥11,830.00 | 40.40K |
| 2026-08-14 | ¥12,110.00 | +0.67% | ¥11,910.00 | ¥12,200.00 | ¥11,850.00 | 48.40K |
| 2026-08-13 | ¥12,030.00 | +2.47% | ¥11,990.00 | ¥12,110.00 | ¥11,870.00 | 36.90K |
| 2026-08-12 | ¥11,740.00 | -0.93% | ¥11,870.00 | ¥11,870.00 | ¥11,600.00 | 52.30K |
| 2026-08-10 | ¥11,850.00 | -3.66% | ¥12,430.00 | ¥12,540.00 | ¥11,830.00 | 49.20K |
| 2026-08-07 | ¥12,300.00 | -1.20% | ¥12,310.00 | ¥12,400.00 | ¥11,900.00 | 39.40K |
| 2026-08-06 | ¥12,450.00 | -5.75% | ¥13,000.00 | ¥13,320.00 | ¥12,380.00 | 63.90K |
| 2026-08-05 | ¥13,210.00 | +8.10% | ¥12,610.00 | ¥13,210.00 | ¥12,610.00 | 81.20K |
| 2026-08-04 | ¥12,220.00 | +7.48% | ¥11,550.00 | ¥12,600.00 | ¥11,440.00 | 106.30K |
| 2026-08-03 | ¥11,370.00 | +1.43% | ¥11,200.00 | ¥11,510.00 | ¥11,000.00 | 60.20K |
| 2026-07-31 | ¥11,210.00 | +8.20% | ¥11,050.00 | ¥11,440.00 | ¥10,710.00 | 58.10K |
| 2026-07-30 | ¥10,360.00 | +0.19% | ¥10,280.00 | ¥10,630.00 | ¥10,200.00 | 53.40K |
| 2026-07-29 | ¥10,340.00 | -2.82% | ¥10,660.00 | ¥10,730.00 | ¥10,050.00 | 78.90K |
| 2026-07-28 | ¥10,640.00 | -6.91% | ¥10,920.00 | ¥10,990.00 | ¥10,620.00 | 56.60K |
| 2026-07-27 | ¥11,430.00 | -1.21% | ¥11,530.00 | ¥11,530.00 | ¥11,200.00 | 47.60K |
| 2026-07-24 | ¥11,570.00 | -0.17% | ¥11,540.00 | ¥11,730.00 | ¥11,410.00 | 46.50K |
| 2026-07-23 | ¥11,590.00 | 0.00% | ¥11,740.00 | ¥11,780.00 | ¥11,350.00 | 63.10K |
| 2026-07-22 | ¥11,590.00 | +3.76% | ¥11,580.00 | ¥11,940.00 | ¥11,400.00 | 89.70K |
| 2026-07-21 | ¥11,170.00 | +3.04% | ¥11,080.00 | ¥11,170.00 | ¥10,510.00 | 81.80K |
| 2026-07-17 | ¥10,840.00 | -3.47% | ¥10,930.00 | ¥11,040.00 | ¥10,460.00 | 119.10K |
| 2026-07-16 | ¥11,230.00 | -4.02% | ¥12,180.00 | ¥12,900.00 | ¥11,130.00 | 229.80K |
| 2026-07-15 | ¥11,700.00 | +3.82% | ¥11,490.00 | ¥11,940.00 | ¥11,380.00 | 146.00K |
| 2026-07-14 | ¥11,270.00 | -1.05% | ¥11,350.00 | ¥11,400.00 | ¥11,000.00 | 46.10K |
| 2026-07-13 | ¥11,390.00 | -0.87% | ¥11,720.00 | ¥11,950.00 | ¥11,300.00 | 54.90K |
| 2026-07-10 | ¥11,490.00 | +4.08% | ¥11,340.00 | ¥11,660.00 | ¥11,280.00 | 51.90K |
| 2026-07-09 | ¥11,040.00 | +2.22% | ¥11,000.00 | ¥11,160.00 | ¥10,780.00 | 55.30K |
| 2026-07-08 | ¥10,800.00 | -4.93% | ¥11,060.00 | ¥11,430.00 | ¥10,760.00 | 66.70K |
| 2026-07-07 | ¥11,360.00 | -3.97% | ¥11,850.00 | ¥11,880.00 | ¥11,290.00 | 38.80K |
| 2026-07-06 | ¥11,830.00 | -2.31% | ¥11,850.00 | ¥12,110.00 | ¥11,600.00 | 54.70K |
| 2026-07-03 | ¥12,110.00 | +0.58% | ¥11,440.00 | ¥12,110.00 | ¥11,440.00 | 55.80K |
| 2026-07-02 | ¥12,040.00 | -3.99% | ¥12,300.00 | ¥12,310.00 | ¥11,890.00 | 39.20K |
| 2026-07-01 | ¥12,540.00 | +2.96% | ¥12,310.00 | ¥12,600.00 | ¥12,290.00 | 33.10K |
| 2026-06-30 | ¥12,180.00 | -2.33% | ¥12,480.00 | ¥12,560.00 | ¥12,110.00 | 46.00K |
| 2026-06-29 | ¥12,470.00 | -1.66% | ¥12,560.00 | ¥12,560.00 | ¥12,040.00 | 45.70K |
| 2026-06-26 | ¥12,680.00 | -0.70% | ¥12,480.00 | ¥12,860.00 | ¥12,150.00 | 60.80K |
| 2026-06-25 | ¥12,770.00 | +6.86% | ¥12,550.00 | ¥12,920.00 | ¥12,350.00 | 86.90K |
| 2026-06-24 | ¥11,950.00 | -3.71% | ¥12,200.00 | ¥12,470.00 | ¥11,890.00 | 55.90K |
| 2026-06-23 | ¥12,410.00 | -4.02% | ¥13,000.00 | ¥13,010.00 | ¥12,410.00 | 50.30K |
| 2026-06-22 | ¥12,930.00 | +1.09% | ¥12,900.00 | ¥13,160.00 | ¥12,810.00 | 37.30K |
| 2026-06-19 | ¥12,790.00 | +0.79% | ¥12,980.00 | ¥13,050.00 | ¥12,670.00 | 92.50K |
| 2026-06-18 | ¥12,690.00 | +0.48% | ¥12,700.00 | ¥12,890.00 | ¥12,540.00 | 51.60K |
| 2026-06-17 | ¥12,630.00 | +1.94% | ¥12,240.00 | ¥12,670.00 | ¥12,220.00 | 36.60K |
| 2026-06-16 | ¥12,390.00 | +0.08% | ¥12,550.00 | ¥12,580.00 | ¥12,260.00 | 33.50K |
| 2026-06-15 | ¥12,380.00 | +2.23% | ¥12,560.00 | ¥12,560.00 | ¥12,250.00 | 62.50K |
| 2026-06-12 | ¥12,110.00 | +0.33% | ¥12,190.00 | ¥12,670.00 | ¥11,760.00 | 76.00K |
| 2026-06-11 | ¥12,070.00 | -3.36% | ¥12,000.00 | ¥12,170.00 | ¥11,590.00 | 87.20K |
| 2026-06-10 | ¥12,490.00 | -4.44% | ¥12,570.00 | ¥12,820.00 | ¥12,360.00 | 74.50K |
| 2026-06-09 | ¥13,070.00 | +3.48% | ¥12,890.00 | ¥13,290.00 | ¥12,250.00 | 110.70K |
| 2026-06-08 | ¥12,630.00 | -4.82% | ¥13,310.00 | ¥13,500.00 | ¥12,530.00 | 205.00K |
| 2026-06-05 | ¥13,270.00 | +0.45% | ¥13,060.00 | ¥13,420.00 | ¥12,760.00 | 64.00K |
| 2026-06-04 | ¥13,210.00 | +2.09% | ¥12,640.00 | ¥13,800.00 | ¥12,640.00 | 83.10K |
| 2026-06-03 | ¥12,940.00 | +1.49% | ¥12,750.00 | ¥13,090.00 | ¥12,500.00 | 50.70K |
| 2026-06-02 | ¥12,750.00 | -3.26% | ¥13,050.00 | ¥13,050.00 | ¥12,390.00 | 69.30K |
| 2026-06-01 | ¥13,180.00 | +8.03% | ¥12,200.00 | ¥13,210.00 | ¥12,200.00 | 82.20K |
| 2026-05-29 | ¥12,200.00 | +0.83% | ¥12,330.00 | ¥12,480.00 | ¥12,110.00 | 75.40K |
| 2026-05-28 | ¥12,100.00 | 0.00% | ¥11,890.00 | ¥12,140.00 | ¥11,680.00 | 72.60K |
| 2026-05-27 | ¥12,100.00 | -4.80% | ¥12,790.00 | ¥12,940.00 | ¥12,050.00 | 87.70K |
| 2026-05-26 | ¥12,710.00 | -0.47% | ¥12,700.00 | ¥12,830.00 | ¥12,520.00 | 40.30K |
| 2026-05-25 | ¥12,770.00 | +2.57% | ¥12,750.00 | ¥12,870.00 | ¥12,600.00 | 45.10K |
| 2026-05-22 | ¥12,450.00 | +3.32% | ¥12,180.00 | ¥12,690.00 | ¥12,120.00 | 53.50K |