Hioki E.E.Corporation(JP:6866)
Â¥8,640.00-30.00 (-0.35%)
JP:6866
Hioki E.E.Corporation historical prices
Â¥8,640.00
At close:-30.00 (-0.35%)
Want to see JP:6866 full AI Analyst Report?
Hioki E.E.Corporation (6866) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,710.00 | 8,800.00 | 8,620.00 | 8,640.00 | 8,640.00 | -0.35% | 42,800 | 0.67 |
| Nov 12, 2026 | 8,710.00 | 8,850.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.59% | 59,200 | 0.93 |
| Nov 11, 2026 | 8,550.00 | 8,810.00 | 8,440.00 | 8,810.00 | 8,810.00 | +2.20% | 55,000 | 0.86 |
| Nov 10, 2026 | 8,630.00 | 8,780.00 | 8,570.00 | 8,620.00 | 8,620.00 | +6.16% | 74,200 | 1.18 |
| Nov 09, 2026 | 8,420.00 | 8,450.00 | 8,130.00 | 8,250.00 | 8,250.00 | +1.60% | 57,200 | 0.91 |
| Nov 06, 2026 | 7,800.00 | 8,380.00 | 7,760.00 | 8,120.00 | 8,120.00 | -6.13% | 159,700 | 2.64 |
| Nov 05, 2026 | 8,840.00 | 8,920.00 | 8,510.00 | 8,650.00 | 8,650.00 | -2.48% | 135,900 | 2.30 |
| Nov 04, 2026 | 8,920.00 | 9,090.00 | 8,570.00 | 8,870.00 | 8,870.00 | -1.00% | 130,000 | 2.26 |
| Nov 03, 2026 | 8,960.00 | 8,990.00 | 8,640.00 | 8,960.00 | 8,960.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8,710.00 | 8,990.00 | 8,640.00 | 8,960.00 | 8,960.00 | +1.13% | 67,200 | 1.14 |
| Oct 30, 2026 | 8,970.00 | 9,080.00 | 8,690.00 | 8,860.00 | 8,860.00 | -2.64% | 89,600 | 1.52 |
| Oct 29, 2026 | 9,010.00 | 9,150.00 | 8,940.00 | 9,100.00 | 9,100.00 | +0.22% | 108,900 | 1.87 |
| Oct 28, 2026 | 8,970.00 | 9,100.00 | 8,950.00 | 9,080.00 | 9,080.00 | +2.14% | 106,000 | 1.84 |
| Oct 27, 2026 | 8,720.00 | 8,950.00 | 8,720.00 | 8,890.00 | 8,890.00 | +2.42% | 109,600 | 1.93 |
| Oct 26, 2026 | 8,640.00 | 8,780.00 | 8,570.00 | 8,680.00 | 8,680.00 | +0.70% | 66,100 | 1.16 |
| Oct 23, 2026 | 8,420.00 | 8,670.00 | 8,140.00 | 8,620.00 | 8,620.00 | +0.58% | 181,600 | 3.31 |
| Oct 22, 2026 | 8,900.00 | 8,970.00 | 8,530.00 | 8,570.00 | 8,570.00 | -3.16% | 113,500 | 2.11 |
| Oct 21, 2026 | 8,960.00 | 8,990.00 | 8,760.00 | 8,850.00 | 8,850.00 | +1.49% | 101,200 | 1.91 |
| Oct 20, 2026 | 9,000.00 | 9,050.00 | 8,720.00 | 8,720.00 | 8,720.00 | -3.00% | 135,900 | 2.62 |
| Oct 19, 2026 | 8,900.00 | 9,040.00 | 8,700.00 | 8,990.00 | 8,990.00 | -1.64% | 188,300 | 3.74 |
| Oct 16, 2026 | 8,950.00 | 9,390.00 | 8,610.00 | 9,140.00 | 9,140.00 | -14.74% | 385,200 | 8.47 |
| Oct 15, 2026 | 11,060.00 | 11,220.00 | 10,640.00 | 10,720.00 | 10,720.00 | -7.75% | 183,500 | 4.31 |
| Oct 14, 2026 | 11,410.00 | 11,890.00 | 11,410.00 | 11,620.00 | 11,620.00 | +1.84% | 83,300 | 1.93 |
| Oct 13, 2026 | 11,370.00 | 11,590.00 | 11,210.00 | 11,410.00 | 11,410.00 | -1.30% | 48,900 | 1.06 |
| Oct 12, 2026 | 11,560.00 | 11,600.00 | 10,860.00 | 11,560.00 | 11,560.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,950.00 | 11,600.00 | 10,860.00 | 11,560.00 | 11,560.00 | +3.77% | 62,700 | 1.30 |
| Oct 08, 2026 | 11,340.00 | 11,440.00 | 11,130.00 | 11,140.00 | 11,140.00 | -3.72% | 41,400 | 0.86 |
| Oct 07, 2026 | 11,820.00 | 11,970.00 | 11,440.00 | 11,570.00 | 11,570.00 | -2.77% | 42,300 | 0.87 |
| Oct 06, 2026 | 11,750.00 | 11,940.00 | 11,590.00 | 11,900.00 | 11,900.00 | +0.76% | 55,000 | 1.14 |
| Oct 05, 2026 | 11,480.00 | 11,890.00 | 11,460.00 | 11,810.00 | 11,810.00 | +8.55% | 78,900 | 1.64 |
| Oct 02, 2026 | 10,840.00 | 11,160.00 | 10,820.00 | 10,880.00 | 10,880.00 | -2.33% | 50,100 | 1.04 |
| Oct 01, 2026 | 10,560.00 | 11,210.00 | 10,560.00 | 11,140.00 | 11,140.00 | +5.09% | 54,500 | 1.13 |
| Sep 30, 2026 | 10,630.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | +0.38% | 40,800 | 0.84 |
| Sep 29, 2026 | 10,410.00 | 10,590.00 | 10,320.00 | 10,560.00 | 10,560.00 | +1.44% | 45,800 | 0.95 |
| Sep 28, 2026 | 10,400.00 | 10,610.00 | 10,370.00 | 10,410.00 | 10,410.00 | -0.29% | 43,400 | 0.90 |
| Sep 25, 2026 | 10,320.00 | 10,520.00 | 10,290.00 | 10,440.00 | 10,440.00 | -0.38% | 33,800 | 0.70 |
| Sep 24, 2026 | 10,180.00 | 10,630.00 | 10,180.00 | 10,480.00 | 10,480.00 | +2.95% | 46,700 | 0.97 |
| Sep 23, 2026 | 10,100.00 | 10,220.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10,100.00 | 10,220.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10,100.00 | 10,220.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10,100.00 | 10,220.00 | 10,060.00 | 10,180.00 | 10,180.00 | +2.31% | 40,100 | 0.78 |
| Sep 17, 2026 | 10,200.00 | 10,270.00 | 9,940.00 | 9,950.00 | 9,950.00 | -2.07% | 28,800 | 0.56 |
| Sep 16, 2026 | 10,070.00 | 10,180.00 | 9,990.00 | 10,160.00 | 10,160.00 | +2.11% | 30,300 | 0.57 |
| Sep 15, 2026 | 9,800.00 | 10,050.00 | 9,800.00 | 9,950.00 | 9,950.00 | 0.00% | 19,000 | 0.36 |
| Sep 14, 2026 | 9,840.00 | 10,020.00 | 9,710.00 | 9,950.00 | 9,950.00 | -0.60% | 15,600 | 0.29 |
| Sep 11, 2026 | 9,850.00 | 10,040.00 | 9,810.00 | 10,010.00 | 10,010.00 | -1.86% | 29,500 | 0.55 |
| Sep 10, 2026 | 10,100.00 | 10,240.00 | 9,980.00 | 10,200.00 | 10,200.00 | +0.59% | 21,100 | 0.39 |
| Sep 09, 2026 | 9,990.00 | 10,200.00 | 9,990.00 | 10,140.00 | 10,140.00 | +1.81% | 22,500 | 0.41 |
| Sep 08, 2026 | 10,300.00 | 10,370.00 | 9,960.00 | 9,960.00 | 9,960.00 | -4.60% | 34,100 | 0.61 |
| Sep 07, 2026 | 10,340.00 | 10,460.00 | 10,280.00 | 10,440.00 | 10,440.00 | +2.35% | 29,900 | 0.53 |
