Hoshizaki Corporation (TYO:6465)
Japan
· Delayed Price · Currency is JPY 5,191.00
-152.00 (-2.84%)
At close: Dec 5, 2025
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,320.00 | 5,345.00 | 5,191.00 | 5,191.00 | 5,191.00 | -2.84% | 350,100 |
| Dec 4, 2025 | 5,294.00 | 5,372.00 | 5,282.00 | 5,343.00 | 5,343.00 | 1.42% | 306,300 |
| Dec 3, 2025 | 5,340.00 | 5,356.00 | 5,205.00 | 5,268.00 | 5,268.00 | -1.84% | 276,700 |
| Dec 2, 2025 | 5,310.00 | 5,403.00 | 5,292.00 | 5,367.00 | 5,367.00 | 1.09% | 511,000 |
| Dec 1, 2025 | 5,262.00 | 5,319.00 | 5,237.00 | 5,309.00 | 5,309.00 | 0.74% | 364,500 |
| Nov 28, 2025 | 5,303.00 | 5,323.00 | 5,261.00 | 5,270.00 | 5,270.00 | -0.68% | 292,700 |
| Nov 27, 2025 | 5,280.00 | 5,331.00 | 5,271.00 | 5,306.00 | 5,306.00 | 0.49% | 299,900 |
| Nov 26, 2025 | 5,266.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.45% | 417,600 |
| Nov 25, 2025 | 5,203.00 | 5,304.00 | 5,166.00 | 5,304.00 | 5,304.00 | 1.71% | 541,000 |
| Nov 21, 2025 | 4,977.00 | 5,215.00 | 4,963.00 | 5,215.00 | 5,215.00 | 5.12% | 1,054,800 |
| Nov 20, 2025 | 5,044.00 | 5,067.00 | 4,949.00 | 4,961.00 | 4,961.00 | -1.53% | 642,300 |
| Nov 19, 2025 | 5,200.00 | 5,206.00 | 4,996.00 | 5,038.00 | 5,038.00 | -3.12% | 690,300 |
| Nov 18, 2025 | 5,161.00 | 5,219.00 | 5,155.00 | 5,200.00 | 5,200.00 | 0.06% | 494,100 |
| Nov 17, 2025 | 5,208.00 | 5,217.00 | 5,124.00 | 5,197.00 | 5,197.00 | -0.82% | 437,200 |
| Nov 14, 2025 | 5,200.00 | 5,240.00 | 5,177.00 | 5,240.00 | 5,240.00 | 0.23% | 399,600 |
| Nov 13, 2025 | 5,138.00 | 5,228.00 | 5,133.00 | 5,228.00 | 5,228.00 | 3.32% | 619,700 |
| Nov 12, 2025 | 5,038.00 | 5,093.00 | 5,001.00 | 5,060.00 | 5,060.00 | 1.65% | 604,900 |
| Nov 11, 2025 | 5,026.00 | 5,040.00 | 4,963.00 | 4,978.00 | 4,978.00 | -0.42% | 881,500 |
| Nov 10, 2025 | 5,000.00 | 5,106.00 | 4,934.00 | 4,999.00 | 4,999.00 | -6.37% | 1,124,400 |
| Nov 7, 2025 | 5,304.00 | 5,386.00 | 5,282.00 | 5,339.00 | 5,339.00 | -0.74% | 476,700 |
| Nov 6, 2025 | 5,405.00 | 5,431.00 | 5,349.00 | 5,379.00 | 5,379.00 | -0.59% | 349,700 |
| Nov 5, 2025 | 5,410.00 | 5,422.00 | 5,305.00 | 5,411.00 | 5,411.00 | -0.18% | 357,400 |
| Nov 4, 2025 | 5,390.00 | 5,431.00 | 5,300.00 | 5,421.00 | 5,421.00 | -0.17% | 409,600 |
| Oct 31, 2025 | 5,477.00 | 5,502.00 | 5,427.00 | 5,430.00 | 5,430.00 | -0.18% | 304,500 |
| Oct 30, 2025 | 5,494.00 | 5,500.00 | 5,394.00 | 5,440.00 | 5,440.00 | -1.22% | 523,400 |
| Oct 29, 2025 | 5,605.00 | 5,640.00 | 5,507.00 | 5,507.00 | 5,507.00 | -1.63% | 391,200 |
| Oct 28, 2025 | 5,676.00 | 5,686.00 | 5,592.00 | 5,598.00 | 5,598.00 | -1.37% | 305,500 |
| Oct 27, 2025 | 5,685.00 | 5,716.00 | 5,634.00 | 5,676.00 | 5,676.00 | 0.76% | 306,900 |
| Oct 24, 2025 | 5,668.00 | 5,674.00 | 5,617.00 | 5,633.00 | 5,633.00 | -0.25% | 228,900 |
| Oct 23, 2025 | 5,611.00 | 5,674.00 | 5,588.00 | 5,647.00 | 5,647.00 | -0.19% | 255,000 |
| Oct 22, 2025 | 5,671.00 | 5,705.00 | 5,645.00 | 5,658.00 | 5,658.00 | 0.44% | 303,400 |
| Oct 21, 2025 | 5,598.00 | 5,649.00 | 5,564.00 | 5,633.00 | 5,633.00 | 1.88% | 288,500 |
| Oct 20, 2025 | 5,585.00 | 5,596.00 | 5,529.00 | 5,529.00 | 5,529.00 | 1.64% | 324,100 |
| Oct 17, 2025 | 5,476.00 | 5,493.00 | 5,426.00 | 5,440.00 | 5,440.00 | -0.18% | 254,000 |
| Oct 16, 2025 | 5,463.00 | 5,518.00 | 5,411.00 | 5,450.00 | 5,450.00 | -0.04% | 262,200 |
| Oct 15, 2025 | 5,476.00 | 5,522.00 | 5,442.00 | 5,452.00 | 5,452.00 | 1.36% | 416,200 |
| Oct 14, 2025 | 5,315.00 | 5,410.00 | 5,312.00 | 5,379.00 | 5,379.00 | -0.30% | 349,700 |
| Oct 10, 2025 | 5,438.00 | 5,516.00 | 5,386.00 | 5,395.00 | 5,395.00 | -1.71% | 329,600 |
| Oct 9, 2025 | 5,504.00 | 5,540.00 | 5,476.00 | 5,489.00 | 5,489.00 | -0.40% | 289,500 |
| Oct 8, 2025 | 5,564.00 | 5,605.00 | 5,509.00 | 5,511.00 | 5,511.00 | -0.40% | 247,100 |
| Oct 7, 2025 | 5,554.00 | 5,559.00 | 5,510.00 | 5,533.00 | 5,533.00 | -0.82% | 317,400 |
| Oct 6, 2025 | 5,579.00 | 5,593.00 | 5,526.00 | 5,579.00 | 5,579.00 | 1.60% | 324,800 |
| Oct 3, 2025 | 5,472.00 | 5,508.00 | 5,449.00 | 5,491.00 | 5,491.00 | 0.20% | 162,500 |
| Oct 2, 2025 | 5,481.00 | 5,528.00 | 5,413.00 | 5,480.00 | 5,480.00 | -0.36% | 239,400 |
| Oct 1, 2025 | 5,492.00 | 5,542.00 | 5,456.00 | 5,500.00 | 5,500.00 | -1.01% | 306,900 |
| Sep 30, 2025 | 5,522.00 | 5,563.00 | 5,517.00 | 5,556.00 | 5,556.00 | 0.42% | 218,100 |
| Sep 29, 2025 | 5,618.00 | 5,646.00 | 5,520.00 | 5,533.00 | 5,533.00 | -2.02% | 305,900 |
| Sep 26, 2025 | 5,587.00 | 5,651.00 | 5,568.00 | 5,647.00 | 5,647.00 | 0.25% | 407,100 |
| Sep 25, 2025 | 5,654.00 | 5,666.00 | 5,605.00 | 5,633.00 | 5,633.00 | -0.56% | 233,500 |
| Sep 24, 2025 | 5,649.00 | 5,671.00 | 5,611.00 | 5,665.00 | 5,665.00 | -0.33% | 288,100 |