Hoshizaki Corporation (6465.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5,145.00 | 5,149.00 | 5,067.00 | 5,102.00 | 5,102.00 | 482,400 |
| 27 June 2024 | 5,059.00 | 5,115.00 | 5,058.00 | 5,080.00 | 5,080.00 | 441,400 |
| 27 June 2024 | 45 Dividend | |||||
| 26 June 2024 | 5,108.00 | 5,122.00 | 5,052.00 | 5,118.00 | 5,073.00 | 547,500 |
| 25 June 2024 | 5,084.00 | 5,203.00 | 5,084.00 | 5,109.00 | 5,064.08 | 509,900 |
| 24 June 2024 | 5,064.00 | 5,163.00 | 5,053.00 | 5,053.00 | 5,008.57 | 341,300 |
| 21 June 2024 | 5,106.00 | 5,140.00 | 5,032.00 | 5,053.00 | 5,008.57 | 746,100 |
| 20 June 2024 | 5,165.00 | 5,194.00 | 5,088.00 | 5,119.00 | 5,073.99 | 467,100 |
| 19 June 2024 | 5,141.00 | 5,245.00 | 5,141.00 | 5,191.00 | 5,145.36 | 439,500 |
| 18 June 2024 | 5,102.00 | 5,138.00 | 5,066.00 | 5,137.00 | 5,091.83 | 500,000 |
| 17 June 2024 | 5,303.00 | 5,332.00 | 5,061.00 | 5,064.00 | 5,019.47 | 602,500 |
| 14 June 2024 | 5,241.00 | 5,359.00 | 5,236.00 | 5,321.00 | 5,274.21 | 597,100 |
| 13 June 2024 | 5,370.00 | 5,395.00 | 5,225.00 | 5,241.00 | 5,194.92 | 554,200 |
| 12 June 2024 | 5,558.00 | 5,563.00 | 5,343.00 | 5,354.00 | 5,306.92 | 494,100 |
| 11 June 2024 | 5,605.00 | 5,627.00 | 5,539.00 | 5,558.00 | 5,509.13 | 250,300 |
| 10 June 2024 | 5,517.00 | 5,603.00 | 5,501.00 | 5,589.00 | 5,539.86 | 252,800 |
| 07 June 2024 | 5,745.00 | 5,759.00 | 5,507.00 | 5,530.00 | 5,481.38 | 471,300 |
| 06 June 2024 | 5,820.00 | 5,858.00 | 5,733.00 | 5,767.00 | 5,716.29 | 384,200 |
| 05 June 2024 | 5,656.00 | 5,799.00 | 5,620.00 | 5,784.00 | 5,733.14 | 388,800 |
| 04 June 2024 | 5,605.00 | 5,678.00 | 5,540.00 | 5,652.00 | 5,602.30 | 233,000 |
| 03 June 2024 | 5,669.00 | 5,696.00 | 5,610.00 | 5,634.00 | 5,584.46 | 306,100 |
| 31 May 2024 | 5,517.00 | 5,633.00 | 5,505.00 | 5,630.00 | 5,580.50 | 698,100 |
| 30 May 2024 | 5,473.00 | 5,530.00 | 5,458.00 | 5,507.00 | 5,458.58 | 290,700 |
| 29 May 2024 | 5,482.00 | 5,529.00 | 5,448.00 | 5,508.00 | 5,459.57 | 330,400 |
| 28 May 2024 | 5,525.00 | 5,567.00 | 5,459.00 | 5,497.00 | 5,448.67 | 304,300 |
| 27 May 2024 | 5,615.00 | 5,629.00 | 5,443.00 | 5,494.00 | 5,445.69 | 327,800 |
| 24 May 2024 | 5,499.00 | 5,547.00 | 5,468.00 | 5,526.00 | 5,477.41 | 544,600 |
| 23 May 2024 | 5,757.00 | 5,757.00 | 5,541.00 | 5,541.00 | 5,492.28 | 681,200 |
| 22 May 2024 | 5,829.00 | 5,877.00 | 5,784.00 | 5,789.00 | 5,738.10 | 216,600 |
| 21 May 2024 | 5,911.00 | 5,962.00 | 5,843.00 | 5,848.00 | 5,796.58 | 210,600 |
| 20 May 2024 | 5,906.00 | 5,960.00 | 5,854.00 | 5,895.00 | 5,843.17 | 273,100 |
| 17 May 2024 | 5,959.00 | 5,998.00 | 5,901.00 | 5,924.00 | 5,871.91 | 320,400 |
| 16 May 2024 | 6,066.00 | 6,078.00 | 5,932.00 | 6,000.00 | 5,947.25 | 510,000 |
| 15 May 2024 | 6,222.00 | 6,294.00 | 6,048.00 | 6,054.00 | 6,000.77 | 571,800 |
| 14 May 2024 | 5,899.00 | 6,273.00 | 5,856.00 | 6,233.00 | 6,178.20 | 784,100 |
| 13 May 2024 | 5,895.00 | 5,964.00 | 5,813.00 | 5,859.00 | 5,807.48 | 991,500 |
| 10 May 2024 | 5,382.00 | 5,450.00 | 5,339.00 | 5,358.00 | 5,310.89 | 357,700 |
| 09 May 2024 | 5,393.00 | 5,475.00 | 5,365.00 | 5,384.00 | 5,336.66 | 325,700 |
| 08 May 2024 | 5,544.00 | 5,548.00 | 5,353.00 | 5,393.00 | 5,345.58 | 413,600 |
| 07 May 2024 | 5,565.00 | 5,565.00 | 5,475.00 | 5,553.00 | 5,504.18 | 454,200 |
| 02 May 2024 | 5,473.00 | 5,490.00 | 5,429.00 | 5,486.00 | 5,437.76 | 352,700 |
| 01 May 2024 | 5,412.00 | 5,509.00 | 5,409.00 | 5,503.00 | 5,454.61 | 304,400 |
| 30 Apr 2024 | 5,473.00 | 5,501.00 | 5,424.00 | 5,451.00 | 5,403.07 | 381,600 |
| 26 Apr 2024 | 5,341.00 | 5,419.00 | 5,313.00 | 5,405.00 | 5,357.48 | 329,200 |
| 25 Apr 2024 | 5,421.00 | 5,441.00 | 5,355.00 | 5,379.00 | 5,331.71 | 386,300 |
| 24 Apr 2024 | 5,384.00 | 5,440.00 | 5,381.00 | 5,440.00 | 5,392.17 | 249,300 |
| 23 Apr 2024 | 5,418.00 | 5,418.00 | 5,332.00 | 5,395.00 | 5,347.56 | 296,000 |
| 22 Apr 2024 | 5,361.00 | 5,400.00 | 5,332.00 | 5,400.00 | 5,352.52 | 321,200 |
| 19 Apr 2024 | 5,420.00 | 5,434.00 | 5,242.00 | 5,339.00 | 5,292.06 | 393,400 |
| 18 Apr 2024 | 5,500.00 | 5,532.00 | 5,451.00 | 5,472.00 | 5,423.89 | 230,700 |
| 17 Apr 2024 | 5,639.00 | 5,643.00 | 5,520.00 | 5,535.00 | 5,486.33 | 197,100 |
| 16 Apr 2024 | 5,721.00 | 5,729.00 | 5,584.00 | 5,620.00 | 5,570.59 | 394,700 |
| 15 Apr 2024 | 5,725.00 | 5,826.00 | 5,687.00 | 5,797.00 | 5,746.03 | 246,700 |
| 12 Apr 2024 | 5,762.00 | 5,812.00 | 5,711.00 | 5,772.00 | 5,721.25 | 309,900 |
| 11 Apr 2024 | 5,626.00 | 5,724.00 | 5,608.00 | 5,709.00 | 5,658.80 | 234,800 |
| 10 Apr 2024 | 5,590.00 | 5,680.00 | 5,590.00 | 5,659.00 | 5,609.24 | 205,700 |
| 09 Apr 2024 | 5,602.00 | 5,637.00 | 5,573.00 | 5,596.00 | 5,546.80 | 215,200 |
| 08 Apr 2024 | 5,541.00 | 5,652.00 | 5,506.00 | 5,610.00 | 5,560.67 | 268,500 |
| 05 Apr 2024 | 5,578.00 | 5,604.00 | 5,523.00 | 5,531.00 | 5,482.37 | 224,500 |
| 04 Apr 2024 | 5,568.00 | 5,648.00 | 5,542.00 | 5,603.00 | 5,553.74 | 295,500 |
| 03 Apr 2024 | 5,613.00 | 5,633.00 | 5,520.00 | 5,534.00 | 5,485.34 | 355,100 |
| 02 Apr 2024 | 5,664.00 | 5,690.00 | 5,604.00 | 5,677.00 | 5,627.08 | 370,000 |
| 01 Apr 2024 | 5,644.00 | 5,715.00 | 5,634.00 | 5,658.00 | 5,608.25 | 327,700 |
| 29 Mar 2024 | 5,504.00 | 5,613.00 | 5,500.00 | 5,573.00 | 5,524.00 | 131,000 |
| 28 Mar 2024 | 5,514.00 | 5,572.00 | 5,481.00 | 5,503.00 | 5,454.61 | 333,000 |
| 27 Mar 2024 | 5,516.00 | 5,597.00 | 5,499.00 | 5,558.00 | 5,509.13 | 454,900 |
| 26 Mar 2024 | 5,527.00 | 5,547.00 | 5,468.00 | 5,489.00 | 5,440.74 | 349,600 |
| 25 Mar 2024 | 5,580.00 | 5,616.00 | 5,537.00 | 5,560.00 | 5,511.11 | 337,900 |
| 22 Mar 2024 | 5,526.00 | 5,576.00 | 5,501.00 | 5,573.00 | 5,524.00 | 392,500 |
| 21 Mar 2024 | 5,582.00 | 5,639.00 | 5,459.00 | 5,506.00 | 5,457.59 | 571,800 |
| 19 Mar 2024 | 5,405.00 | 5,512.00 | 5,359.00 | 5,507.00 | 5,458.58 | 491,600 |
| 18 Mar 2024 | 5,248.00 | 5,444.00 | 5,223.00 | 5,440.00 | 5,392.17 | 554,400 |
| 15 Mar 2024 | 5,180.00 | 5,286.00 | 5,144.00 | 5,223.00 | 5,177.08 | 700,200 |
| 14 Mar 2024 | 5,039.00 | 5,173.00 | 5,013.00 | 5,158.00 | 5,112.65 | 587,500 |
| 13 Mar 2024 | 5,003.00 | 5,053.00 | 4,965.00 | 4,983.00 | 4,939.19 | 577,200 |
| 12 Mar 2024 | 4,874.00 | 4,972.00 | 4,868.00 | 4,970.00 | 4,926.30 | 373,800 |
| 11 Mar 2024 | 4,882.00 | 4,926.00 | 4,836.00 | 4,879.00 | 4,836.10 | 442,300 |
| 08 Mar 2024 | 4,914.00 | 5,013.00 | 4,891.00 | 4,977.00 | 4,933.24 | 488,100 |
| 07 Mar 2024 | 4,996.00 | 5,013.00 | 4,967.00 | 4,984.00 | 4,940.18 | 452,300 |
| 06 Mar 2024 | 5,042.00 | 5,061.00 | 4,992.00 | 5,000.00 | 4,956.04 | 423,000 |
| 05 Mar 2024 | 5,056.00 | 5,072.00 | 4,972.00 | 5,064.00 | 5,019.47 | 340,300 |
| 04 Mar 2024 | 5,093.00 | 5,123.00 | 5,049.00 | 5,074.00 | 5,029.39 | 353,400 |
| 01 Mar 2024 | 5,100.00 | 5,100.00 | 5,043.00 | 5,068.00 | 5,023.44 | 314,400 |
| 29 Feb 2024 | 5,160.00 | 5,172.00 | 5,080.00 | 5,106.00 | 5,061.11 | 438,000 |
| 28 Feb 2024 | 5,228.00 | 5,280.00 | 5,166.00 | 5,180.00 | 5,134.45 | 354,400 |
| 27 Feb 2024 | 5,180.00 | 5,283.00 | 5,158.00 | 5,163.00 | 5,117.60 | 317,600 |
| 26 Feb 2024 | 5,303.00 | 5,312.00 | 5,125.00 | 5,129.00 | 5,083.90 | 402,100 |
| 22 Feb 2024 | 5,263.00 | 5,281.00 | 5,183.00 | 5,224.00 | 5,178.07 | 389,500 |
| 21 Feb 2024 | 5,287.00 | 5,296.00 | 5,147.00 | 5,226.00 | 5,180.05 | 326,200 |
| 20 Feb 2024 | 5,436.00 | 5,465.00 | 5,283.00 | 5,313.00 | 5,266.29 | 311,100 |
| 19 Feb 2024 | 5,329.00 | 5,446.00 | 5,329.00 | 5,436.00 | 5,388.20 | 295,100 |
| 16 Feb 2024 | 5,218.00 | 5,366.00 | 5,215.00 | 5,305.00 | 5,258.36 | 451,300 |
| 15 Feb 2024 | 5,532.00 | 5,536.00 | 5,175.00 | 5,215.00 | 5,169.15 | 621,000 |
| 14 Feb 2024 | 5,593.00 | 5,604.00 | 5,403.00 | 5,484.00 | 5,435.78 | 663,300 |
| 13 Feb 2024 | 5,515.00 | 5,712.00 | 5,509.00 | 5,669.00 | 5,619.16 | 671,100 |
| 09 Feb 2024 | 5,448.00 | 5,513.00 | 5,439.00 | 5,468.00 | 5,419.92 | 244,200 |
| 08 Feb 2024 | 5,373.00 | 5,462.00 | 5,338.00 | 5,443.00 | 5,395.14 | 242,200 |
| 07 Feb 2024 | 5,353.00 | 5,377.00 | 5,313.00 | 5,377.00 | 5,329.72 | 190,100 |
| 06 Feb 2024 | 5,408.00 | 5,424.00 | 5,375.00 | 5,388.00 | 5,340.63 | 253,200 |
| 05 Feb 2024 | 5,407.00 | 5,420.00 | 5,371.00 | 5,418.00 | 5,370.36 | 137,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.