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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,290 4,505 4,065 4,430 +165 +3.87% 539,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,095 4,285 4,040 4,265 +205 +5.05% 231,700
Nov 21, 2025 4,015 4,070 3,855 4,060 +70 +1.75% 294,500
Nov 14, 2025 3,995 4,225 3,880 3,990 -5 -0.13% 376,000
Nov 7, 2025 3,880 4,250 3,780 3,995 +135 +3.50% 584,500
Oct 31, 2025 4,005 4,010 3,770 3,860 -105 -2.65% 599,400
Oct 24, 2025 3,855 4,025 3,810 3,965 +180 +4.76% 260,400
Oct 17, 2025 3,770 3,945 3,730 3,785 -40 -1.05% 172,500
Oct 10, 2025 3,970 3,990 3,805 3,825 -5 -0.13% 289,900
Oct 3, 2025 4,025 4,040 3,775 3,830 -185 -4.61% 257,200
Sep 26, 2025 4,000 4,040 3,925 4,015 +40 +1.01% 197,300
Sep 19, 2025 4,005 4,105 3,845 3,975 -40 -1.00% 307,000
Sep 12, 2025 3,785 4,225 3,780 4,015 +255 +6.78% 557,300
Sep 5, 2025 3,590 3,780 3,480 3,760 +180 +5.03% 264,700
Aug 29, 2025 3,615 3,635 3,510 3,580 -45 -1.24% 185,300
Aug 22, 2025 3,470 3,650 3,460 3,625 +165 +4.77% 165,700
Aug 15, 2025 3,495 3,495 3,380 3,460 0 0.00% 136,800
Aug 8, 2025 3,145 3,495 3,125 3,460 +245 +7.62% 334,700
Aug 1, 2025 3,090 3,235 3,045 3,215 +155 +5.07% 178,800
Jul 25, 2025 3,020 3,115 2,999 3,060 +60 +2.00% 106,900
Jul 18, 2025 3,040 3,045 2,977 3,000 -55 -1.80% 129,200