Advertisement
Advertisement
U.S. markets open in 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hochiki Corporation (6745.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,339.00+12.00 (+0.90%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221,330.001,346.001,326.001,339.001,339.0018,700
Oct 05, 20221,338.001,342.001,318.001,327.001,327.0026,000
Oct 04, 20221,322.001,327.001,290.001,321.001,321.0038,600
Oct 03, 20221,285.001,300.001,278.001,299.001,299.0016,700
Sep 30, 20221,320.001,321.001,287.001,287.001,287.0019,700
Sep 29, 20221,319.001,339.001,312.001,320.001,320.0037,900
Sep 28, 20221,297.001,317.001,286.001,317.001,317.0027,600
Sep 27, 20221,309.001,309.001,295.001,297.001,297.0022,900
Sep 26, 20221,308.001,312.001,291.001,294.001,294.0037,000
Sep 22, 20221,324.001,344.001,318.001,335.001,335.0021,000
Sep 21, 20221,343.001,347.001,328.001,328.001,328.0014,700
Sep 20, 20221,324.001,348.001,324.001,340.001,340.0026,300
Sep 16, 20221,339.001,344.001,324.001,324.001,324.0014,800
Sep 15, 20221,341.001,356.001,333.001,342.001,342.0017,300
Sep 14, 20221,350.001,350.001,325.001,325.001,325.0026,100
Sep 13, 20221,363.001,365.001,353.001,359.001,359.0016,800
Sep 12, 20221,368.001,370.001,355.001,368.001,368.0014,400
Sep 09, 20221,335.001,367.001,334.001,359.001,359.0033,700
Sep 08, 20221,334.001,353.001,334.001,353.001,353.0021,500
Sep 07, 20221,325.001,334.001,325.001,328.001,328.0015,900
Sep 06, 20221,326.001,332.001,314.001,325.001,325.0019,300
Sep 05, 20221,341.001,341.001,323.001,327.001,327.0010,800
Sep 02, 20221,341.001,348.001,325.001,340.001,340.0024,600
Sep 01, 20221,336.001,345.001,330.001,335.001,335.0020,000
Aug 31, 20221,352.001,355.001,341.001,344.001,344.0010,600
Aug 30, 20221,341.001,362.001,341.001,360.001,360.008,600
Aug 29, 20221,347.001,351.001,334.001,343.001,343.0022,600
Aug 26, 20221,362.001,368.001,355.001,360.001,360.008,700
Aug 25, 20221,346.001,360.001,346.001,353.001,353.007,600
Aug 24, 20221,342.001,357.001,338.001,346.001,346.0018,800
Aug 23, 20221,354.001,354.001,343.001,347.001,347.0021,500
Aug 22, 20221,324.001,364.001,315.001,352.001,352.0030,300
Aug 19, 20221,300.001,330.001,300.001,320.001,320.0036,600
Aug 18, 20221,295.001,295.001,262.001,279.001,279.0045,100
Aug 17, 20221,302.001,306.001,298.001,302.001,302.0023,600
Aug 16, 20221,320.001,320.001,294.001,303.001,303.0021,900
Aug 15, 20221,327.001,330.001,312.001,320.001,320.0015,400
Aug 12, 20221,307.001,333.001,307.001,327.001,327.0027,900
Aug 10, 20221,304.001,309.001,292.001,302.001,302.0022,300
Aug 09, 20221,333.001,343.001,302.001,302.001,302.0014,000
Aug 08, 20221,331.001,333.001,323.001,333.001,333.0014,100
Aug 05, 20221,347.001,349.001,320.001,335.001,335.0016,700
Aug 04, 20221,337.001,351.001,326.001,330.001,330.0026,300
Aug 03, 20221,323.001,345.001,317.001,321.001,321.0028,200
Aug 02, 20221,337.001,337.001,316.001,318.001,318.0014,400
Aug 01, 20221,350.001,350.001,328.001,340.001,340.0017,600
Jul 29, 20221,334.001,337.001,323.001,327.001,327.0011,700
Jul 28, 20221,347.001,354.001,321.001,339.001,339.0036,800
Jul 27, 20221,330.001,338.001,318.001,333.001,333.0028,100
Jul 26, 20221,319.001,325.001,315.001,325.001,325.0019,900
Jul 25, 20221,330.001,330.001,308.001,320.001,320.009,100
Jul 22, 20221,330.001,339.001,329.001,331.001,331.0019,600
Jul 21, 20221,312.001,324.001,298.001,324.001,324.0012,500
Jul 20, 20221,301.001,321.001,301.001,320.001,320.0023,000
Jul 19, 20221,296.001,296.001,280.001,295.001,295.0015,700
Jul 15, 20221,290.001,299.001,285.001,287.001,287.009,300
Jul 14, 20221,281.001,304.001,281.001,289.001,289.009,700
Jul 13, 20221,294.001,296.001,278.001,282.001,282.008,800
Jul 12, 20221,308.001,310.001,287.001,294.001,294.0020,300
Jul 11, 20221,294.001,315.001,276.001,306.001,306.0025,100
Jul 08, 20221,286.001,303.001,276.001,282.001,282.0034,600
Jul 07, 20221,267.001,289.001,258.001,286.001,286.0021,000
Jul 06, 20221,273.001,277.001,257.001,263.001,263.0017,800
Jul 05, 20221,278.001,289.001,269.001,281.001,281.0038,900
Jul 04, 20221,270.001,279.001,257.001,278.001,278.0019,300
Jul 01, 20221,283.001,290.001,253.001,262.001,262.0030,900
Jun 30, 20221,280.001,297.001,264.001,288.001,288.0081,500
Jun 29, 20221,244.001,263.001,243.001,250.001,250.0048,100
Jun 28, 20221,255.001,271.001,253.001,269.001,269.0020,300
Jun 27, 20221,257.001,257.001,240.001,253.001,253.0018,900
Jun 24, 20221,226.001,236.001,221.001,236.001,236.0011,600
Jun 23, 20221,227.001,243.001,215.001,223.001,223.0012,400
Jun 22, 20221,239.001,240.001,218.001,227.001,227.009,100
Jun 21, 20221,212.001,228.001,211.001,226.001,226.0018,200
Jun 20, 20221,209.001,224.001,200.001,203.001,203.0014,800
Jun 17, 20221,212.001,234.001,196.001,197.001,197.0076,700
Jun 16, 20221,254.001,262.001,239.001,245.001,245.0024,100
Jun 15, 20221,230.001,256.001,230.001,239.001,239.0021,500
Jun 14, 20221,258.001,258.001,240.001,243.001,243.0013,600
Jun 13, 20221,250.001,266.001,246.001,260.001,260.0019,900
Jun 10, 20221,260.001,281.001,246.001,269.001,269.0031,100
Jun 09, 20221,285.001,285.001,264.001,277.001,277.0019,600
Jun 08, 20221,268.001,285.001,268.001,280.001,280.0013,900
Jun 07, 20221,268.001,277.001,261.001,261.001,261.007,100
Jun 06, 20221,262.001,270.001,250.001,269.001,269.0011,400
Jun 03, 20221,272.001,286.001,263.001,266.001,266.0019,900
Jun 02, 20221,239.001,265.001,239.001,264.001,264.0014,300
Jun 01, 20221,215.001,251.001,213.001,239.001,239.0031,700
May 31, 20221,228.001,228.001,205.001,220.001,220.0036,500
May 30, 20221,272.001,272.001,220.001,220.001,220.0080,500
May 27, 20221,275.001,275.001,242.001,258.001,258.0021,200
May 26, 20221,275.001,282.001,256.001,261.001,261.0032,300
May 25, 20221,245.001,275.001,244.001,275.001,275.0031,900
May 24, 20221,260.001,260.001,236.001,245.001,245.0012,900
May 23, 20221,267.001,274.001,254.001,269.001,269.0019,800
May 20, 20221,230.001,263.001,223.001,251.001,251.0023,100
May 19, 20221,243.001,261.001,230.001,230.001,230.0036,400
May 18, 20221,286.001,295.001,262.001,273.001,273.0026,200
May 17, 20221,244.001,282.001,244.001,282.001,282.0011,200
May 16, 20221,253.001,253.001,228.001,242.001,242.0012,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement