Hochiki Corporation - 6745.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,470	3,495	3,495	3,500	3,460	26,300
August 15, 2025	3,460	3,460	3,460	3,465	3,435	22,600
August 14, 2025	3,440	3,460	3,460	3,460	3,390	36,400
August 13, 2025	3,445	3,450	3,450	3,470	3,410	31,000
August 12, 2025	3,495	3,425	3,425	3,495	3,380	46,800
August 08, 2025	3,400	3,460	3,460	3,495	3,400	51,600
August 07, 2025	3,330	3,385	3,385	3,385	3,310	59,500
August 06, 2025	3,345	3,335	3,335	3,390	3,225	123,900
August 05, 2025	3,190	3,205	3,205	3,260	3,180	67,900
August 04, 2025	3,145	3,200	3,200	3,230	3,125	31,800
August 01, 2025	3,155	3,215	3,215	3,235	3,155	33,300
July 31, 2025	3,170	3,180	3,180	3,210	3,150	36,100
July 30, 2025	3,110	3,130	3,130	3,170	3,090	56,100
July 29, 2025	3,045	3,105	3,105	3,115	3,045	24,200
July 28, 2025	3,090	3,090	3,090	3,105	3,050	29,100
July 25, 2025	3,050	3,060	3,060	3,095	3,040	27,200
July 24, 2025	3,065	3,060	3,060	3,115	3,050	27,500
July 23, 2025	3,035	3,050	3,050	3,060	3,005	29,800
July 22, 2025	3,020	3,010	3,010	3,030	2,999	22,400
July 18, 2025	3,020	3,000	3,000	3,035	3,000	33,200
July 17, 2025	2,990	3,020	3,020	3,035	2,977	24,900
July 16, 2025	3,030	3,005	3,005	3,045	3,000	22,500
July 15, 2025	3,010	3,030	3,030	3,030	3,000	24,600
July 14, 2025	3,040	3,025	3,025	3,045	3,015	24,000
July 11, 2025	3,080	3,055	3,055	3,120	3,035	33,400
July 10, 2025	3,065	3,070	3,070	3,080	3,030	52,700
July 09, 2025	3,040	3,060	3,060	3,105	3,010	38,300
July 08, 2025	3,055	3,045	3,045	3,075	3,035	30,700
July 07, 2025	3,055	3,035	3,035	3,055	2,995	45,800
July 04, 2025	3,060	3,045	3,045	3,090	3,025	34,300
July 03, 2025	3,140	3,060	3,060	3,150	3,050	34,800
July 02, 2025	3,095	3,140	3,140	3,145	3,055	46,200
July 01, 2025	3,115	3,135	3,135	3,140	3,090	49,100
June 30, 2025	3,155	3,115	3,115	3,170	3,105	56,900
June 27, 2025	3,140	3,130	3,130	3,140	3,090	52,700
June 26, 2025	3,025	3,105	3,105	3,175	3,025	77,800
June 25, 2025	3,025	3,025	3,025	3,045	3,005	31,600
June 24, 2025	3,100	3,055	3,055	3,100	3,045	22,400
June 23, 2025	3,030	3,045	3,045	3,055	3,015	37,700
June 20, 2025	3,035	3,030	3,030	3,070	3,025	58,000
June 19, 2025	3,065	3,040	3,040	3,065	3,025	26,200
June 18, 2025	3,065	3,050	3,050	3,110	3,050	50,800
June 17, 2025	2,970	3,065	3,065	3,085	2,957	57,600
June 16, 2025	2,993	2,995	2,995	2,996	2,961	22,400
June 13, 2025	3,000	2,975	2,975	3,000	2,960	42,300
June 12, 2025	3,000	3,000	3,000	3,020	2,963	31,000
June 11, 2025	3,025	2,983	2,983	3,025	2,957	38,500
June 10, 2025	3,025	3,000	3,000	3,040	2,978	52,600
June 09, 2025	2,981	3,015	3,015	3,050	2,974	60,900
June 06, 2025	2,968	2,979	2,979	2,995	2,942	46,700
June 05, 2025	2,980	2,944	2,944	3,020	2,915	80,000
June 04, 2025	2,950	2,955	2,955	2,999	2,935	71,900
June 03, 2025	2,904	2,906	2,906	2,929	2,886	61,100
June 02, 2025	2,854	2,865	2,865	2,894	2,854	53,700
May 30, 2025	2,811	2,830	2,830	2,875	2,810	55,000
May 29, 2025	2,850	2,837	2,837	2,890	2,806	71,600
May 28, 2025	2,704	2,857	2,857	2,874	2,667	161,200
May 27, 2025	2,672	2,664	2,664	2,699	2,656	43,300
May 26, 2025	2,681	2,639	2,639	2,690	2,635	27,800
May 23, 2025	2,673	2,670	2,670	2,706	2,665	36,300

Hochiki Corporation (6745.T) JPX