kabutan

HOCHIKI CORPORATION(6745) Historical

6745
TSE Prime
HOCHIKI CORPORATION
4,430
JPY
+90
(+2.07%)
Dec 5, 3:30 pm JST
28.65
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
4,400 JPY
52 Week Low Apr 7, 2025
2,030 JPY
Yearly High Dec 4, 2025
4,400 JPY
Yearly Low Apr 7, 2025
2,030 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,355 4,505 4,350 4,430 +90 +2.07% 124,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,260 4,400 4,240 4,340 +150 +3.58% 122,700
Dec 3, 2025 4,145 4,220 4,130 4,190 +70 +1.70% 50,600
Dec 2, 2025 4,120 4,145 4,065 4,120 -5 -0.12% 49,600
Dec 1, 2025 4,290 4,300 4,110 4,125 -140 -3.28% 67,000
Nov 28, 2025 4,215 4,285 4,130 4,265 +50 +1.19% 75,200
Nov 27, 2025 4,200 4,230 4,185 4,215 +45 +1.08% 57,100
Nov 26, 2025 4,070 4,175 4,060 4,170 +80 +1.96% 56,300
Nov 25, 2025 4,095 4,095 4,040 4,090 +30 +0.74% 43,100
Nov 21, 2025 3,965 4,060 3,915 4,060 +75 +1.88% 109,900
Nov 20, 2025 3,975 4,020 3,945 3,985 +75 +1.92% 52,500
Nov 19, 2025 3,910 3,945 3,855 3,910 -10 -0.26% 41,900
Nov 18, 2025 4,045 4,045 3,915 3,920 -150 -3.69% 50,000
Nov 17, 2025 4,015 4,070 3,990 4,070 +80 +2.01% 40,200
Nov 14, 2025 4,065 4,105 3,950 3,990 -145 -3.51% 57,300
Nov 13, 2025 4,100 4,225 4,100 4,135 +80 +1.97% 95,700
Nov 12, 2025 3,975 4,120 3,975 4,055 +15 +0.37% 72,300
Nov 11, 2025 3,920 4,040 3,880 4,040 +80 +2.02% 99,800
Nov 10, 2025 3,995 4,045 3,930 3,960 -35 -0.88% 50,900
Nov 7, 2025 4,075 4,250 3,950 3,995 -60 -1.48% 187,200
Nov 6, 2025 3,980 4,100 3,970 4,055 +75 +1.88% 97,500