Comparing Back to the side-by-side chart ↗
HOSHIZAKI CORPORATION (6465.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5379.00 | 5463.00 | 5363.00 | 5443.00 | +1.57% | 441,200 |
| 2026-10-15 | 5310.00 | 5368.00 | 5275.00 | 5359.00 | +0.92% | 395,300 |
| 2026-10-14 | 5314.00 | 5342.00 | 5277.00 | 5310.00 | -0.34% | 328,800 |
| 2026-10-13 | 5288.00 | 5334.00 | 5257.00 | 5328.00 | +1.16% | 332,300 |
| 2026-10-09 | 5276.00 | 5285.00 | 5230.00 | 5267.00 | +0.94% | 332,000 |
| 2026-10-08 | 5240.00 | 5252.00 | 5165.00 | 5218.00 | -1.02% | 333,600 |
| 2026-10-07 | 5214.00 | 5286.00 | 5200.00 | 5272.00 | +1.38% | 391,700 |
| 2026-10-06 | 5231.00 | 5266.00 | 5190.00 | 5200.00 | -0.19% | 419,200 |
| 2026-10-05 | 5178.00 | 5240.00 | 5171.00 | 5210.00 | +0.66% | 401,900 |
| 2026-10-02 | 5170.00 | 5205.00 | 5162.00 | 5176.00 | -1.20% | 365,600 |
| 2026-10-01 | 5201.00 | 5249.00 | 5190.00 | 5239.00 | -0.30% | 414,900 |
| 2026-09-30 | 5250.00 | 5279.00 | 5201.00 | 5255.00 | +0.31% | 423,100 |
| 2026-09-29 | 5235.00 | 5264.00 | 5212.00 | 5239.00 | -0.83% | 349,000 |
| 2026-09-28 | 5363.00 | 5371.00 | 5248.00 | 5283.00 | -1.20% | 410,600 |
| 2026-09-25 | 5319.00 | 5357.00 | 5276.00 | 5347.00 | -0.06% | 302,900 |
| 2026-09-24 | 5398.00 | 5398.00 | 5329.00 | 5350.00 | +0.41% | 463,800 |
| 2026-09-18 | 5370.00 | 5390.00 | 5320.00 | 5328.00 | -0.71% | 469,400 |
| 2026-09-17 | 5320.00 | 5393.00 | 5304.00 | 5366.00 | +1.23% | 246,900 |
| 2026-09-16 | 5325.00 | 5338.00 | 5281.00 | 5301.00 | +0.08% | 276,000 |
| 2026-09-15 | 5395.00 | 5401.00 | 5277.00 | 5297.00 | -0.88% | 310,600 |
| 2026-09-14 | 5305.00 | 5345.00 | 5239.00 | 5344.00 | +0.74% | 327,500 |
| 2026-09-11 | 5216.00 | 5320.00 | 5216.00 | 5305.00 | +0.36% | 477,200 |
| 2026-09-10 | 5324.00 | 5324.00 | 5217.00 | 5286.00 | -0.97% | 467,600 |
| 2026-09-09 | 5400.00 | 5412.00 | 5328.00 | 5338.00 | -2.06% | 400,500 |
| 2026-09-08 | 5450.00 | 5466.00 | 5419.00 | 5450.00 | -0.07% | 280,100 |
| 2026-09-07 | 5601.00 | 5621.00 | 5435.00 | 5454.00 | -2.88% | 329,100 |
| 2026-09-04 | 5630.00 | 5668.00 | 5587.00 | 5616.00 | -0.18% | 318,600 |
| 2026-09-03 | 5625.00 | 5650.00 | 5571.00 | 5626.00 | +1.01% | 254,100 |
| 2026-09-02 | 5608.00 | 5627.00 | 5532.00 | 5570.00 | -1.42% | 308,000 |
| 2026-09-01 | 5655.00 | 5710.00 | 5641.00 | 5650.00 | -0.82% | 190,400 |
| 2026-08-31 | 5654.00 | 5697.00 | 5622.00 | 5697.00 | +0.62% | 382,800 |
| 2026-08-28 | 5683.00 | 5725.00 | 5651.00 | 5662.00 | -0.75% | 251,200 |
| 2026-08-27 | 5690.00 | 5768.00 | 5667.00 | 5705.00 | -0.24% | 305,900 |
| 2026-08-26 | 5695.00 | 5747.00 | 5694.00 | 5719.00 | +0.11% | 177,100 |
| 2026-08-25 | 5684.00 | 5728.00 | 5670.00 | 5713.00 | +0.78% | 204,300 |
| 2026-08-24 | 5662.00 | 5692.00 | 5622.00 | 5669.00 | +0.12% | 232,600 |
| 2026-08-21 | 5648.00 | 5683.00 | 5610.00 | 5662.00 | +0.11% | 226,200 |
| 2026-08-20 | 5631.00 | 5661.00 | 5600.00 | 5656.00 | +1.33% | 266,900 |
| 2026-08-19 | 5675.00 | 5678.00 | 5529.00 | 5582.00 | -1.08% | 344,900 |
| 2026-08-18 | 5682.00 | 5688.00 | 5634.00 | 5643.00 | -1.09% | 285,400 |
| 2026-08-17 | 5790.00 | 5818.00 | 5666.00 | 5705.00 | -1.43% | 329,900 |
| 2026-08-14 | 5724.00 | 5799.00 | 5719.00 | 5788.00 | +1.28% | 327,200 |
| 2026-08-13 | 5687.00 | 5730.00 | 5610.00 | 5715.00 | +0.39% | 408,300 |
| 2026-08-12 | 5768.00 | 5812.00 | 5621.00 | 5693.00 | -0.63% | 336,300 |
| 2026-08-10 | 5753.00 | 5778.00 | 5596.00 | 5729.00 | -0.19% | 344,200 |
| 2026-08-07 | 5611.00 | 5783.00 | 5506.00 | 5740.00 | +0.51% | 665,100 |
| 2026-08-06 | 5659.00 | 5734.00 | 5604.00 | 5711.00 | +1.91% | 303,300 |
| 2026-08-05 | 5591.00 | 5633.00 | 5531.00 | 5604.00 | -0.76% | 426,600 |
| 2026-08-04 | 5620.00 | 5694.00 | 5558.00 | 5647.00 | +0.39% | 341,100 |
| 2026-08-03 | 5684.00 | 5732.00 | 5531.00 | 5625.00 | -1.38% | 433,300 |
| 2026-07-31 | 5747.00 | 5809.00 | 5662.00 | 5704.00 | -1.99% | 413,900 |
| 2026-07-30 | 5823.00 | 5904.00 | 5771.00 | 5820.00 | -0.41% | 1,479,300 |
| 2026-07-29 | 5750.00 | 5844.00 | 5733.00 | 5844.00 | +2.47% | 411,800 |
| 2026-07-28 | 5722.00 | 5749.00 | 5651.00 | 5703.00 | -0.05% | 433,100 |
| 2026-07-27 | 5486.00 | 5706.00 | 5457.00 | 5706.00 | +4.99% | 565,000 |
| 2026-07-24 | 5355.00 | 5455.00 | 5338.00 | 5435.00 | +0.76% | 365,400 |
| 2026-07-23 | 5334.00 | 5395.00 | 5334.00 | 5394.00 | +1.07% | 352,500 |
| 2026-07-22 | 5376.00 | 5408.00 | 5316.00 | 5337.00 | -0.34% | 445,600 |
| 2026-07-21 | 5342.00 | 5398.00 | 5336.00 | 5355.00 | -0.15% | 342,200 |
| 2026-07-17 | 5277.00 | 5405.00 | 5266.00 | 5363.00 | +1.63% | 558,200 |
| 2026-07-16 | 5220.00 | 5346.00 | 5211.00 | 5277.00 | -0.62% | 591,000 |
| 2026-07-15 | 5462.00 | 5512.00 | 5250.00 | 5310.00 | -3.66% | 759,000 |
| 2026-07-14 | 5500.00 | 5542.00 | 5478.00 | 5512.00 | +0.99% | 381,300 |
| 2026-07-13 | 5550.00 | 5550.00 | 5436.00 | 5458.00 | -1.30% | 500,700 |
| 2026-07-10 | 5550.00 | 5562.00 | 5474.00 | 5530.00 | -0.36% | 461,300 |
| 2026-07-09 | 5585.00 | 5646.00 | 5531.00 | 5550.00 | -1.79% | 405,500 |
| 2026-07-08 | 5623.00 | 5695.00 | 5616.00 | 5651.00 | -1.26% | 431,600 |
| 2026-07-07 | 5778.00 | 5778.00 | 5705.00 | 5723.00 | -0.99% | 386,500 |
| 2026-07-06 | 5596.00 | 5780.00 | 5594.00 | 5780.00 | +2.34% | 325,000 |
| 2026-07-03 | 5656.00 | 5729.00 | 5571.00 | 5648.00 | +1.97% | 583,100 |
| 2026-07-02 | 5453.00 | 5604.00 | 5400.00 | 5539.00 | +3.96% | 544,100 |
| 2026-07-01 | 5320.00 | 5367.00 | 5282.00 | 5328.00 | +0.62% | 251,700 |
| 2026-06-30 | 5315.00 | 5323.00 | 5248.00 | 5295.00 | -0.09% | 305,300 |
| 2026-06-29 | 5276.00 | 5320.00 | 5257.00 | 5300.00 | +0.00% | 326,400 |
| 2026-06-26 | 5324.00 | 5344.00 | 5273.00 | 5300.00 | -0.06% | 238,900 |
| 2026-06-25 | 5265.00 | 5368.00 | 5239.00 | 5303.00 | +1.53% | 256,600 |
| 2026-06-24 | 5237.00 | 5243.00 | 5181.00 | 5223.00 | -0.38% | 287,300 |
| 2026-06-23 | 5295.00 | 5328.00 | 5243.00 | 5243.00 | -1.63% | 271,100 |
| 2026-06-22 | 5220.00 | 5330.00 | 5218.00 | 5330.00 | +2.21% | 338,400 |
| 2026-06-19 | 5348.00 | 5353.00 | 5204.00 | 5215.00 | -2.74% | 661,000 |
| 2026-06-18 | 5452.00 | 5585.00 | 5358.00 | 5362.00 | -2.12% | 561,600 |
| 2026-06-17 | 5318.00 | 5478.00 | 5284.00 | 5478.00 | +5.53% | 682,800 |
| 2026-06-16 | 5182.00 | 5200.00 | 5128.00 | 5191.00 | -1.39% | 315,900 |
| 2026-06-15 | 5250.00 | 5297.00 | 5217.00 | 5264.00 | +1.13% | 357,700 |
| 2026-06-12 | 5240.00 | 5256.00 | 5191.00 | 5205.00 | -0.08% | 374,000 |
| 2026-06-11 | 5200.00 | 5231.00 | 5133.00 | 5209.00 | -0.17% | 386,300 |
| 2026-06-10 | 5168.00 | 5272.00 | 5164.00 | 5218.00 | +2.96% | 420,400 |
| 2026-06-09 | 5066.00 | 5126.00 | 5047.00 | 5068.00 | +0.14% | 332,100 |
| 2026-06-08 | 5086.00 | 5116.00 | 5028.00 | 5061.00 | -0.49% | 377,700 |
| 2026-06-05 | 5144.00 | 5181.00 | 5055.00 | 5086.00 | +0.00% | 330,600 |
| 2026-06-04 | 5059.00 | 5118.00 | 5058.00 | 5086.00 | +0.43% | 293,200 |
| 2026-06-03 | 4991.00 | 5095.00 | 4970.00 | 5064.00 | +1.38% | 426,200 |
| 2026-06-02 | 5119.00 | 5119.00 | 4966.00 | 4995.00 | -3.76% | 418,700 |
| 2026-06-01 | 5200.00 | 5217.00 | 5115.00 | 5190.00 | -1.48% | 458,800 |
| 2026-05-29 | 5281.00 | 5319.00 | 5230.00 | 5268.00 | +0.57% | 694,700 |
| 2026-05-28 | 5165.00 | 5297.00 | 5095.00 | 5238.00 | +2.83% | 602,000 |
| 2026-05-27 | 5125.00 | 5177.00 | 5076.00 | 5094.00 | -0.24% | 381,300 |
| 2026-05-26 | 5116.00 | 5127.00 | 5081.00 | 5106.00 | +0.27% | 344,900 |
| 2026-05-25 | 5064.00 | 5110.00 | 5040.00 | 5092.00 | +1.23% | 277,000 |
| 2026-05-22 | 5086.00 | 5086.00 | 5012.00 | 5030.00 | -0.59% | 278,200 |
| 2026-05-21 | 5026.00 | 5080.00 | 4988.00 | 5060.00 | +0.46% | 259,100 |
| 2026-05-20 | 5136.00 | 5136.00 | 4990.00 | 5037.00 | -1.95% | 576,300 |
| 2026-05-19 | 4836.00 | 5137.00 | 4791.00 | 5137.00 | +6.84% | 814,200 |
| 2026-05-18 | 5083.00 | 5138.00 | 4768.00 | 4808.00 | -6.42% | 1,135,500 |
| 2026-05-15 | 5131.00 | 5172.00 | 5114.00 | 5138.00 | +0.14% | 342,800 |
| 2026-05-14 | 5170.00 | 5175.00 | 5110.00 | 5131.00 | -0.79% | 330,300 |
| 2026-05-13 | 5231.00 | 5256.00 | 5172.00 | 5172.00 | -1.13% | 448,000 |
| 2026-05-12 | 5264.00 | 5311.00 | 5196.00 | 5231.00 | -1.28% | 440,100 |
| 2026-05-11 | 5253.00 | 5317.00 | 5250.00 | 5299.00 | -0.13% | 349,300 |
| 2026-05-08 | 5270.00 | 5366.00 | 5245.00 | 5306.00 | +0.68% | 496,800 |
| 2026-05-07 | 5315.00 | 5334.00 | 5254.00 | 5270.00 | +1.70% | 590,900 |
| 2026-05-01 | 5107.00 | 5207.00 | 5107.00 | 5182.00 | +1.63% | 320,100 |
| 2026-04-30 | 5180.00 | 5214.00 | 5086.00 | 5099.00 | -1.94% | 398,900 |
| 2026-04-28 | 5165.00 | 5218.00 | 5132.00 | 5200.00 | +1.46% | 378,500 |
| 2026-04-27 | 5071.00 | 5160.00 | 5068.00 | 5125.00 | +0.31% | 371,200 |
| 2026-04-24 | 5097.00 | 5127.00 | 5084.00 | 5109.00 | +0.24% | 336,700 |
| 2026-04-23 | 5020.00 | 5101.00 | 5001.00 | 5097.00 | +0.99% | 403,200 |
| 2026-04-22 | 5030.00 | 5070.00 | 5003.00 | 5047.00 | +0.34% | 406,600 |
| 2026-04-21 | 5079.00 | 5116.00 | 4983.00 | 5030.00 | -0.95% | 727,100 |
| 2026-04-20 | 5336.00 | 5365.00 | 5077.00 | 5078.00 | -4.24% | 800,800 |
| 2026-04-17 | 5440.00 | 5644.00 | 5303.00 | 5303.00 | -2.21% | 849,400 |
| 2026-04-16 | 5290.00 | 5449.00 | 5273.00 | 5423.00 | +3.00% | 423,800 |
| 2026-04-15 | 5278.00 | 5298.00 | 5231.00 | 5265.00 | +0.21% | 218,600 |
| 2026-04-14 | 5293.00 | 5300.00 | 5234.00 | 5254.00 | +0.11% | 336,400 |
| 2026-04-13 | 5265.00 | 5303.00 | 5241.00 | 5248.00 | -0.85% | 312,800 |
| 2026-04-10 | 5385.00 | 5409.00 | 5289.00 | 5293.00 | -1.74% | 333,600 |
| 2026-04-09 | 5410.00 | 5469.00 | 5387.00 | 5387.00 | +0.00% | 375,000 |
| 2026-04-08 | 5411.00 | 5412.00 | 5344.00 | 5387.00 | +1.11% | 482,900 |
| 2026-04-07 | 5325.00 | 5385.00 | 5280.00 | 5328.00 | +0.79% | 403,200 |
| 2026-04-06 | 5218.00 | 5293.00 | 5205.00 | 5286.00 | +1.58% | 277,900 |
| 2026-04-03 | 5142.00 | 5204.00 | 5134.00 | 5204.00 | +0.08% | 266,600 |
| 2026-04-02 | 5226.00 | 5288.00 | 5176.00 | 5200.00 | -0.17% | 445,600 |
| 2026-04-01 | 5149.00 | 5215.00 | 5122.00 | 5209.00 | +3.11% | 399,100 |
| 2026-03-31 | 5053.00 | 5129.00 | 5035.00 | 5052.00 | -0.02% | 418,800 |
| 2026-03-30 | 5135.00 | 5163.00 | 5053.00 | 5053.00 | -2.43% | 519,400 |
| 2026-03-27 | 5032.00 | 5200.00 | 5032.00 | 5179.00 | +2.43% | 609,000 |
| 2026-03-26 | 5071.00 | 5093.00 | 5010.00 | 5056.00 | -0.08% | 245,200 |
| 2026-03-25 | 5032.00 | 5082.00 | 5019.00 | 5060.00 | +1.42% | 336,400 |
| 2026-03-24 | 4989.00 | 5016.00 | 4946.00 | 4989.00 | +1.53% | 294,300 |
| 2026-03-23 | 4927.00 | 4967.00 | 4907.00 | 4914.00 | -1.46% | 518,800 |
| 2026-03-19 | 5050.00 | 5065.00 | 4986.00 | 4987.00 | -2.77% | 541,600 |
| 2026-03-18 | 5011.00 | 5129.00 | 5005.00 | 5129.00 | +2.42% | 453,500 |
| 2026-03-17 | 4952.00 | 5018.00 | 4944.00 | 5008.00 | +1.66% | 307,400 |
| 2026-03-16 | 4970.00 | 4993.00 | 4911.00 | 4926.00 | -1.52% | 387,000 |
| 2026-03-13 | 4991.00 | 5094.00 | 4988.00 | 5002.00 | -0.18% | 531,900 |
| 2026-03-12 | 4950.00 | 5011.00 | 4939.00 | 5011.00 | -0.77% | 433,500 |
| 2026-03-11 | 5046.00 | 5068.00 | 5006.00 | 5050.00 | +1.92% | 396,600 |
| 2026-03-10 | 5024.00 | 5029.00 | 4950.00 | 4955.00 | +1.02% | 444,300 |
| 2026-03-09 | 4833.00 | 4931.00 | 4807.00 | 4905.00 | -2.91% | 505,700 |
| 2026-03-06 | 5025.00 | 5082.00 | 4991.00 | 5052.00 | +1.51% | 382,200 |
| 2026-03-05 | 5043.00 | 5129.00 | 4977.00 | 4977.00 | +0.81% | 553,500 |
| 2026-03-04 | 5013.00 | 5107.00 | 4873.00 | 4937.00 | -4.15% | 782,500 |
| 2026-03-03 | 5265.00 | 5328.00 | 5117.00 | 5151.00 | -5.23% | 781,300 |
| 2026-03-02 | 5474.00 | 5514.00 | 5401.00 | 5435.00 | -1.11% | 422,900 |
| 2026-02-27 | 5493.00 | 5545.00 | 5391.00 | 5496.00 | -0.13% | 453,700 |
| 2026-02-26 | 5619.00 | 5665.00 | 5503.00 | 5503.00 | -1.50% | 548,000 |
| 2026-02-25 | 5636.00 | 5640.00 | 5497.00 | 5587.00 | -0.89% | 472,900 |
| 2026-02-24 | 5248.00 | 5710.00 | 5244.00 | 5637.00 | +6.56% | 883,800 |
| 2026-02-20 | 5378.00 | 5439.00 | 5252.00 | 5290.00 | -2.60% | 541,100 |
| 2026-02-19 | 5359.00 | 5505.00 | 5332.00 | 5431.00 | +0.78% | 565,000 |
| 2026-02-18 | 5402.00 | 5433.00 | 5310.00 | 5389.00 | -0.54% | 570,000 |
| 2026-02-17 | 5279.00 | 5469.00 | 5278.00 | 5418.00 | +2.67% | 516,300 |
| 2026-02-16 | 5660.00 | 5667.00 | 5216.00 | 5277.00 | -5.78% | 950,200 |
| 2026-02-13 | 5575.00 | 5616.00 | 5500.00 | 5601.00 | -0.02% | 760,900 |
| 2026-02-12 | 5499.00 | 5634.00 | 5486.00 | 5602.00 | +2.04% | 610,400 |
| 2026-02-10 | 5361.00 | 5490.00 | 5344.00 | 5490.00 | +3.57% | 418,200 |
| 2026-02-09 | 5275.00 | 5340.00 | 5232.00 | 5301.00 | +1.94% | 342,300 |
| 2026-02-06 | 5097.00 | 5200.00 | 5085.00 | 5200.00 | +0.72% | 301,000 |
| 2026-02-05 | 5207.00 | 5240.00 | 5154.00 | 5163.00 | +0.49% | 312,000 |
| 2026-02-04 | 5132.00 | 5179.00 | 5108.00 | 5138.00 | +0.12% | 255,100 |
| 2026-02-03 | 5073.00 | 5154.00 | 5054.00 | 5132.00 | +0.94% | 247,300 |
| 2026-02-02 | 5113.00 | 5124.00 | 5071.00 | 5084.00 | -0.14% | 254,900 |
| 2026-01-30 | 5030.00 | 5106.00 | 4993.00 | 5091.00 | +2.00% | 345,000 |
| 2026-01-29 | 4989.00 | 4997.00 | 4953.00 | 4991.00 | -0.20% | 235,700 |
| 2026-01-28 | 4996.00 | 5015.00 | 4973.00 | 5001.00 | -0.54% | 229,200 |
| 2026-01-27 | 5023.00 | 5060.00 | 4996.00 | 5028.00 | -0.63% | 343,500 |
| 2026-01-26 | 5150.00 | 5187.00 | 5060.00 | 5060.00 | -2.88% | 348,100 |
| 2026-01-23 | 5184.00 | 5210.00 | 5173.00 | 5210.00 | +0.46% | 222,700 |
| 2026-01-22 | 5167.00 | 5233.00 | 5154.00 | 5186.00 | +0.70% | 310,000 |
| 2026-01-21 | 5183.00 | 5192.00 | 5113.00 | 5150.00 | -0.81% | 302,900 |
| 2026-01-20 | 5180.00 | 5229.00 | 5166.00 | 5192.00 | +0.23% | 335,700 |
| 2026-01-19 | 5155.00 | 5188.00 | 5118.00 | 5180.00 | +0.43% | 255,600 |
| 2026-01-16 | 5180.00 | 5194.00 | 5100.00 | 5158.00 | +0.16% | 632,500 |
| 2026-01-15 | 5259.00 | 5308.00 | 5115.00 | 5150.00 | -5.07% | 794,900 |
| 2026-01-14 | 5411.00 | 5448.00 | 5381.00 | 5425.00 | +0.82% | 321,400 |
| 2026-01-13 | 5445.00 | 5480.00 | 5381.00 | 5381.00 | -0.11% | 319,600 |
| 2026-01-09 | 5300.00 | 5418.00 | 5300.00 | 5387.00 | +2.73% | 426,600 |
| 2026-01-08 | 5193.00 | 5249.00 | 5169.00 | 5244.00 | +0.65% | 340,400 |
| 2026-01-07 | 5183.00 | 5216.00 | 5151.00 | 5210.00 | -1.18% | 320,800 |
| 2026-01-06 | 5261.00 | 5338.00 | 5245.00 | 5272.00 | +1.29% | 559,400 |
| 2026-01-05 | 5209.00 | 5228.00 | 5146.00 | 5205.00 | -0.15% | 401,300 |
| 2025-12-30 | 5224.00 | 5232.00 | 5190.00 | 5213.00 | -0.11% | 253,900 |
| 2025-12-29 | 5224.00 | 5253.00 | 5192.00 | 5219.00 | -0.89% | 232,400 |
| 2025-12-26 | 5275.00 | 5283.00 | 5251.00 | 5266.00 | +0.27% | 179,700 |
| 2025-12-25 | 5241.00 | 5273.00 | 5233.00 | 5252.00 | +0.36% | 121,500 |
| 2025-12-24 | 5243.00 | 5281.00 | 5220.00 | 5233.00 | -0.51% | 210,700 |
| 2025-12-23 | 5226.00 | 5294.00 | 5217.00 | 5260.00 | -1.07% | 233,500 |
| 2025-12-22 | 5348.00 | 5356.00 | 5291.00 | 5317.00 | +0.09% | 234,200 |
| 2025-12-19 | 5265.00 | 5326.00 | 5263.00 | 5312.00 | +0.95% | 703,600 |
| 2025-12-18 | 5302.00 | 5321.00 | 5204.00 | 5262.00 | -1.13% | 379,300 |
| 2025-12-17 | 5233.00 | 5331.00 | 5166.00 | 5322.00 | +3.40% | 552,300 |
| 2025-12-16 | 5180.00 | 5194.00 | 5138.00 | 5147.00 | -0.92% | 500,000 |
| 2025-12-15 | 5173.00 | 5219.00 | 5126.00 | 5195.00 | +0.91% | 292,800 |
| 2025-12-12 | 5140.00 | 5162.00 | 5101.00 | 5148.00 | +0.65% | 398,300 |
| 2025-12-11 | 5252.00 | 5252.00 | 5115.00 | 5115.00 | -2.11% | 231,500 |
| 2025-12-10 | 5148.00 | 5225.00 | 5123.00 | 5225.00 | +2.87% | 481,300 |
| 2025-12-09 | 5144.00 | 5175.00 | 5064.00 | 5079.00 | -1.26% | 460,400 |
| 2025-12-08 | 5191.00 | 5219.00 | 5136.00 | 5144.00 | -0.91% | 492,200 |
| 2025-12-05 | 5320.00 | 5345.00 | 5191.00 | 5191.00 | -2.84% | 350,100 |
| 2025-12-04 | 5294.00 | 5372.00 | 5282.00 | 5343.00 | +1.42% | 306,300 |
| 2025-12-03 | 5340.00 | 5356.00 | 5205.00 | 5268.00 | -1.84% | 276,700 |
| 2025-12-02 | 5310.00 | 5403.00 | 5292.00 | 5367.00 | +1.09% | 511,000 |
| 2025-12-01 | 5262.00 | 5319.00 | 5237.00 | 5309.00 | +0.74% | 364,500 |
| 2025-11-28 | 5303.00 | 5323.00 | 5261.00 | 5270.00 | -0.68% | 292,700 |
| 2025-11-27 | 5280.00 | 5331.00 | 5271.00 | 5306.00 | +0.49% | 299,900 |
| 2025-11-26 | 5266.00 | 5310.00 | 5240.00 | 5280.00 | -0.45% | 417,600 |
| 2025-11-25 | 5203.00 | 5304.00 | 5166.00 | 5304.00 | +1.71% | 541,000 |
| 2025-11-21 | 4977.00 | 5215.00 | 4963.00 | 5215.00 | +5.12% | 1,054,800 |
| 2025-11-20 | 5044.00 | 5067.00 | 4949.00 | 4961.00 | -1.53% | 642,300 |
| 2025-11-19 | 5200.00 | 5206.00 | 4996.00 | 5038.00 | -3.12% | 690,300 |
| 2025-11-18 | 5161.00 | 5219.00 | 5155.00 | 5200.00 | +0.06% | 494,100 |
| 2025-11-17 | 5208.00 | 5217.00 | 5124.00 | 5197.00 | -0.82% | 437,200 |
| 2025-11-14 | 5200.00 | 5240.00 | 5177.00 | 5240.00 | +0.23% | 399,600 |
| 2025-11-13 | 5138.00 | 5228.00 | 5133.00 | 5228.00 | +3.32% | 619,700 |
| 2025-11-12 | 5038.00 | 5093.00 | 5001.00 | 5060.00 | +1.65% | 604,900 |
| 2025-11-11 | 5026.00 | 5040.00 | 4963.00 | 4978.00 | -0.42% | 881,500 |
| 2025-11-10 | 5000.00 | 5106.00 | 4934.00 | 4999.00 | -6.37% | 1,124,400 |
| 2025-11-07 | 5304.00 | 5386.00 | 5282.00 | 5339.00 | -0.74% | 476,700 |
| 2025-11-06 | 5405.00 | 5431.00 | 5349.00 | 5379.00 | -0.59% | 349,700 |
| 2025-11-05 | 5410.00 | 5422.00 | 5305.00 | 5411.00 | -0.18% | 357,400 |
| 2025-11-04 | 5390.00 | 5431.00 | 5300.00 | 5421.00 | -0.17% | 409,600 |
| 2025-10-31 | 5477.00 | 5502.00 | 5427.00 | 5430.00 | -0.18% | 304,500 |
| 2025-10-30 | 5494.00 | 5500.00 | 5394.00 | 5440.00 | -1.22% | 523,400 |
| 2025-10-29 | 5605.00 | 5640.00 | 5507.00 | 5507.00 | -1.63% | 391,200 |
| 2025-10-28 | 5676.00 | 5686.00 | 5592.00 | 5598.00 | -1.37% | 305,500 |
| 2025-10-27 | 5685.00 | 5716.00 | 5634.00 | 5676.00 | +0.76% | 306,900 |
| 2025-10-24 | 5668.00 | 5674.00 | 5617.00 | 5633.00 | -0.25% | 228,900 |
| 2025-10-23 | 5611.00 | 5674.00 | 5588.00 | 5647.00 | -0.19% | 255,000 |
| 2025-10-22 | 5671.00 | 5705.00 | 5645.00 | 5658.00 | +0.44% | 303,400 |
| 2025-10-21 | 5598.00 | 5649.00 | 5564.00 | 5633.00 | +1.88% | 288,500 |
| 2025-10-20 | 5585.00 | 5596.00 | 5529.00 | 5529.00 | +1.64% | 324,100 |
| 2025-10-17 | 5476.00 | 5493.00 | 5426.00 | 5440.00 | -0.18% | 254,000 |
| 2025-10-16 | 5463.00 | 5518.00 | 5411.00 | 5450.00 | -0.04% | 262,200 |
| 2025-10-15 | 5476.00 | 5522.00 | 5442.00 | 5452.00 | +1.36% | 416,200 |
| 2025-10-14 | 5315.00 | 5410.00 | 5312.00 | 5379.00 | -0.30% | 349,700 |
| 2025-10-10 | 5438.00 | 5516.00 | 5386.00 | 5395.00 | -1.71% | 329,600 |
| 2025-10-09 | 5504.00 | 5540.00 | 5476.00 | 5489.00 | -0.40% | 289,500 |
| 2025-10-08 | 5564.00 | 5605.00 | 5509.00 | 5511.00 | -0.40% | 247,100 |
| 2025-10-07 | 5554.00 | 5559.00 | 5510.00 | 5533.00 | -0.82% | 317,400 |
| 2025-10-06 | 5579.00 | 5593.00 | 5526.00 | 5579.00 | +1.60% | 324,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+8.00%). Pire mois : Mars (-5.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de HOSHIZAKI CORPORATION (6465.T) ?
5443.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6465.T ?
Plus haut à 5904.00 et plus bas à 4768.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de HOSHIZAKI CORPORATION ?
Historiquement, le mois le plus fort de 6465.T a été Févr (moyenne +8.00%) et le plus faible Mars (moyenne -5.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.